{"t":"688001.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2019-07-22",53.7681,69.7726,38.3546,53.7681,29010754.0],["2019-07-23",53.7681,53.76811599731445,43.6055,47.2094,10060618.0],["2019-07-24",47.2094,50.5517,47.209373474121094,49.9123,9698629.0],["2019-07-25",49.9123,55.6282,49.91231155395508,53.0028,13056123.0],["2019-07-26",53.0028,53.00276565551758,48.4494,49.0792,8174241.0],["2019-07-29",49.0792,54.1072,49.07915115356445,53.7487,10904898.0],["2019-07-30",53.7487,58.0017,51.724,55.0179,13962223.0],["2019-07-31",55.0179,57.8274,53.8456,56.7617,11634422.0],["2019-08-01",56.7617,68.116,55.2213,66.3528,19280785.0],["2019-08-02",66.3528,76.1279,63.2332,67.7381,20888101.0],["2019-08-05",67.7381,71.2645,63.1461,69.9954,13140106.0],["2019-08-06",69.9954,75.4691,58.9802,65.1224,17193269.0],["2019-08-07",65.1224,74.5972,65.12239837646484,74.2097,18913182.0],["2019-08-08",74.2097,74.20968627929688,66.6531,66.8759,14610621.0],["2019-08-09",66.8759,67.3506,61.6154,62.8263,10069457.0],["2019-08-12",62.8263,62.9717,56.2482,59.048,8623478.0],["2019-08-13",59.048,62.53571319580078,59.048,62.5357,8608639.0],["2019-08-14",62.5357,65.6746,62.061,62.8748,9278205.0],["2019-08-15",62.8748,64.3764,59.8715,63.9889,8955446.0],["2019-08-16",63.9889,64.8124,62.1288,63.8436,7230240.0],["2019-08-19",63.8436,64.1342,61.2182,62.4873,5854995.0],["2019-08-20",62.4873,63.0976,61.4119,61.4119,4259229.0],["2019-08-21",61.4119,61.6347,55.6088,56.006,7708557.0],["2019-08-22",56.006,57.7208,53.8166,56.7133,6005669.0],["2019-08-23",56.7133,57.4108,50.4742,52.344,7147457.0],["2019-08-26",52.344,54.4463,51.6852,53.3418,4487523.0],["2019-08-27",53.3418,53.7681,51.8596,53.3903,4049011.0],["2019-08-28",53.3903,53.7294,51.63676834106445,51.6368,3721102.0],["2019-08-29",51.6368,51.7821,48.837,50.6098,6042955.0],["2019-08-30",50.6098,51.2299,49.8445,50.232,3523052.0],["2019-09-02",50.232,50.8617,49.8833,50.6002,2681144.0],["2019-09-03",50.6002,55.2116,50.3967,54.0297,7360884.0],["2019-09-04",54.0297,56.752,53.4097,54.2719,7073946.0],["2019-09-05",54.2719,55.0082,53.5259,54.5044,5211234.0],["2019-09-06",54.5044,54.8725,51.6949,51.8596,4635476.0],["2019-09-09",51.8596,53.1384,51.85959243774414,52.5281,2817886.0],["2019-09-10",52.5281,54.5044,52.499,53.2643,3619426.0],["2019-09-11",53.2643,54.4463,52.5571,53.6228,3970704.0],["2019-09-12",53.6228,54.2525,51.5205,51.7143,3585744.0],["2019-09-16",51.7143,52.7509,51.714271545410156,52.1599,1852729.0],["2019-09-17",52.1599,52.499,50.2611,50.5227,2492085.0],["2019-09-18",50.5227,51.2299,48.9823,49.767,2664138.0],["2019-09-19",49.767,51.5399,49.2923,50.7552,3046155.0],["2019-09-20",50.7552,51.0264,49.9608,50.4742,1787668.0],["2019-09-23",50.4742,51.1524,49.9608,50.3095,1864952.0],["2019-09-24",50.3095,54.4657,50.30951690673828,54.4463,6581700.0],["2019-09-25",54.4463,55.5313,52.218,52.2665,4875978.0],["2019-09-26",52.2665,52.3149,47.9069,47.9166,5146769.0],["2019-09-27",47.9166,49.9801,47.4709,48.866,2461936.0],["2019-09-30",48.866,49.2148,45.0586,45.6206,2958976.0],["2019-10-08",45.6206,46.0178,44.1286,44.3611,1709709.0],["2019-10-09",44.3611,45.4365,44.0899,44.9327,1268842.0],["2019-10-10",44.9327,46.2793,44.93271255493164,45.6496,1893720.0],["2019-10-11",45.6496,45.979,44.9811,45.0296,1485848.0],["2019-10-14",45.0296,45.8821,44.5646,45.5043,1818325.0],["2019-10-15",45.5043,45.824,44.458,44.5064,1417680.0],["2019-10-16",44.5064,44.9811,42.3751,42.6754,2490552.0],["2019-10-17",42.6754,42.7335,41.1738,41.9682,1920461.0],["2019-10-18",41.9682,43.7895,41.9585,42.5592,2508961.0],["2019-10-21",42.5592,42.55916213989258,39.3912,40.5053,2525663.0],["2019-10-22",40.5053,41.5613,40.4084,40.8347,1329242.0],["2019-10-23",40.8347,43.9736,40.515,43.4311,3636490.0],["2019-10-24",43.4311,43.8767,42.4332,42.627,2651057.0],["2019-10-25",42.627,43.0532,41.106,41.5129,1694759.0],["2019-10-28",41.5129,42.7723,41.2416,42.4623,1783174.0],["2019-10-29",42.4623,42.462284088134766,40.2728,40.4472,2482142.0],["2019-10-30",40.4472,40.796,38.558,39.1393,1954380.0],["2019-10-31",39.1393,39.2362,37.347,37.4052,2070492.0],["2019-11-01",37.4052,38.2286,37.347,37.7346,1313388.0],["2019-11-04",37.7346,38.8293,37.73456573486328,37.8896,1188294.0],["2019-11-05",37.8896,38.1027,36.0585,36.3976,1986913.0],["2019-11-06",36.3976,36.7367,34.6925,34.896,2380984.0],["2019-11-07",34.896,35.4191,34.1113,34.7313,1868362.0],["2019-11-08",34.7313,35.6904,34.5957,35.0122,1800142.0],["2019-11-11",35.0122,35.01224136352539,32.0477,32.2899,2257402.0],["2019-11-12",32.2899,32.5418,31.7087,32.0477,1487461.0],["2019-11-13",32.0477,32.9584,31.854,32.1737,1366533.0],["2019-11-14",32.1737,33.22,31.3696,32.5031,2098427.0],["2019-11-15",32.5031,33.4137,31.9799,32.5321,1703915.0],["2019-11-18",32.5321,33.2297,32.2802,32.4643,1059958.0],["2019-11-19",32.4643,33.0165,32.2124,32.9584,1383507.0],["2019-11-20",32.9584,33.1618,31.9896,32.1349,1364384.0],["2019-11-21",32.1349,32.134925842285156,30.7205,30.9142,1586833.0],["2019-11-22",30.9142,31.5827,30.2458,30.5074,1337037.0],["2019-11-25",30.5074,30.6624,29.4514,29.7614,1299822.0],["2019-11-26",29.7614,30.1586,29.0638,29.6839,1032604.0],["2019-11-27",29.6839,30.0326,29.4126,29.7226,898524.0],["2019-11-28",29.7226,30.5074,29.6064,29.897,1210895.0],["2019-11-29",29.897,31.1855,29.8679,30.9046,2321817.0],["2019-12-02",30.9046,31.9509,30.904558181762695,31.3696,2292704.0],["2019-12-03",31.3696,31.36958122253418,29.6742,30.2264,1560238.0],["2019-12-04",30.2264,31.1855,29.8389,30.8271,1218862.0],["2019-12-05",30.8271,31.4665,30.5364,31.389,1427038.0],["2019-12-06",31.389,32.7356,31.1952,31.8443,2076982.0],["2019-12-09",31.8443,38.1899,31.844287872314453,38.1899,8121107.0],["2019-12-10",38.1899,45.824,37.783,45.824,11135723.0],["2019-12-11",45.824,52.9931,45.823997497558594,47.9457,15576007.0],["2019-12-12",47.9457,49.9026,45.824,46.6475,9775155.0],["2019-12-13",46.6475,46.7928,41.6582,42.9951,11446348.0],["2019-12-16",42.9951,43.838,42.3557,43.6151,7564591.0],["2019-12-17",43.6151,44.5646,42.8207,43.6926,7179634.0],["2019-12-18",43.6926,49.6314,43.692649841308594,48.711,13439537.0],["2019-12-19",48.711,48.711002349853516,44.6711,45.6593,7425657.0],["2019-12-20",45.6593,47.3741,44.4677,44.4871,4814548.0],["2019-12-23",44.4871,44.487064361572266,39.9531,40.8831,4655504.0],["2019-12-24",40.8831,44.3514,40.88314437866211,42.8207,5071002.0],["2019-12-25",42.8207,45.1555,42.627,44.0317,5363150.0],["2019-12-26",44.0317,44.4774,42.8207,43.2276,3909582.0],["2019-12-27",43.2276,46.4053,43.22762680053711,43.8961,7074616.0],["2019-12-30",43.8961,43.896095275878906,40.3212,42.7239,4440887.0],["2019-12-31",42.7239,43.7895,42.2007,42.8982,2841609.0],["2020-01-02",42.8982,45.7271,42.89823913574219,44.613,5559087.0],["2020-01-03",44.613,46.7056,43.7508,45.824,6534215.0],["2020-01-06",45.824,45.823997497558594,45.3008,45.3008,4403395.0],["2020-01-07",45.3008,46.9091,44.9715,46.3084,4888621.0],["2020-01-08",46.3084,46.30839920043945,45.1458,45.1458,4746782.0],["2020-01-09",45.1458,46.4537,45.145843505859375,45.6109,3831748.0],["2020-01-10",45.6109,46.3084,44.2739,44.3127,4013775.0],["2020-01-13",44.3127,44.8068,44.312679290771484,44.8068,3680381.0],["2020-01-14",44.8068,47.48063278198242,44.8067626953125,47.4806,7988282.0],["2020-01-15",47.4806,48.1297,46.3956,46.4634,4253142.0],["2020-01-16",46.4634,48.8757,46.0662,48.4204,7315586.0],["2020-01-17",48.4204,56.5486,48.1104,54.1847,11857005.0],["2020-01-20",54.1847,54.18470001220703,43.3439,49.4473,10015910.0],["2020-01-21",49.4473,49.8929,46.5118,47.1803,5689968.0],["2020-01-22",47.1803,49.0598,44.0802,48.6626,7534996.0],["2020-01-23",48.6626,50.9489,46.26,47.7616,6428587.0],["2020-02-03",47.7616,47.76158905029297,38.20927047729492,38.2093,4004491.0],["2020-02-04",38.2093,42.1426,37.6667,42.1426,6721326.0],["2020-02-05",42.1426,46.4053,42.142578125,43.7411,7784800.0],["2020-02-06",43.7411,45.1749,41.3675,44.4483,6621384.0],["2020-02-07",44.4483,52.3149,43.683,50.3386,9867679.0],["2020-02-10",50.3386,53.9425,47.4709,51.6465,9766732.0],["2020-02-11",51.6465,52.1115,48.246,49.2148,7309207.0],["2020-02-12",49.2148,54.8919,49.21478271484375,53.3031,10815604.0],["2020-02-13",53.3031,57.0426,52.4699,52.654,11612049.0],["2020-02-14",52.654,53.9619,49.1373,51.1136,8519484.0],["2020-02-17",51.1136,55.2116,51.11361312866211,53.6034,7073237.0],["2020-02-18",53.6034,57.6433,52.6056,55.6088,9911371.0],["2020-02-19",55.6088,56.7423,53.0609,53.119,6838485.0],["2020-02-20",53.119,54.2331,50.4645,52.5571,5371177.0],["2020-02-21",52.5571,53.09,51.3268,51.6368,5139494.0],["2020-02-24",51.6368,53.7584,50.0092,52.3924,5515742.0],["2020-02-25",52.3924,53.5162,50.3773,53.1772,6057905.0],["2020-02-26",53.1772,53.177154541015625,48.9338,49.1179,5223273.0],["2020-02-27",49.1179,49.8154,45.0683,46.4537,4929812.0],["2020-02-28",46.4537,46.45372009277344,42.7432,42.7917,3728460.0],["2020-03-02",42.7917,46.3762,42.79167175292969,45.8918,3333086.0],["2020-03-03",45.8918,48.4107,45.891815185546875,46.2115,3877998.0],["2020-03-04",46.2115,46.7347,44.2352,45.7077,2724985.0],["2020-03-05",45.7077,47.4516,45.2524,45.9499,2879734.0],["2020-03-06",45.9499,45.94994354248047,44.3708,44.8068,2099354.0],["2020-03-09",44.8068,48.0522,44.6711,45.0877,5366771.0],["2020-03-10",45.0877,46.6862,42.7529,46.5215,4749551.0],["2020-03-11",46.5215,46.7444,44.6614,44.7002,3196504.0],["2020-03-12",44.7002,44.9618,42.8692,43.2567,2456627.0],["2020-03-13",43.2567,43.25669479370117,39.9628,42.4429,3373676.0],["2020-03-16",42.4429,44.2739,39.7206,39.9143,3365621.0],["2020-03-17",39.9143,41.6485,38.8487,40.1178,2594481.0],["2020-03-18",40.1178,42.8982,40.117794036865234,40.7572,4408140.0],["2020-03-19",40.7572,41.6291,39.924,41.2125,2922075.0],["2020-03-20",41.2125,42.2976,40.3019,40.9219,2485895.0],["2020-03-23",40.9219,40.92189407348633,36.8142,37.5021,2746192.0],["2020-03-24",37.5021,38.9262,36.8723,38.1415,1998350.0],["2020-03-25",38.1415,39.5656,38.14145278930664,39.1006,2081114.0],["2020-03-26",39.1006,39.1878,37.9089,38.0252,1522574.0],["2020-03-27",38.0252,39.1393,37.2599,37.2986,1420581.0],["2020-03-30",37.2986,37.298606872558594,35.361,35.8745,1708948.0],["2020-03-31",35.8745,36.7948,35.5063,35.7388,1174054.0],["2020-04-01",35.7388,36.572,35.6129,35.9326,1389524.0],["2020-04-02",35.9326,37.5892,35.5548,37.4536,2073277.0],["2020-04-03",37.4536,38.6259,36.9014,37.8605,2464645.0],["2020-04-07",37.8605,39.2362,37.86050796508789,38.5484,1766705.0],["2020-04-08",38.5484,39.0424,38.3546,38.558,1139449.0],["2020-04-09",38.558,38.9359,38.1899,38.2093,1085031.0],["2020-04-10",38.2093,38.2674,36.3395,36.5429,1450350.0],["2020-04-13",36.5429,36.54294204711914,35.5548,35.9326,772286.0],["2020-04-14",35.9326,36.8142,35.8454,36.7561,842812.0],["2020-04-15",36.7561,37.347,36.4945,36.6883,995955.0],["2020-04-16",36.6883,36.8142,36.3492,36.727,788710.0],["2020-04-17",36.727,37.7636,36.727012634277344,37.0467,1355530.0],["2020-04-20",37.0467,37.6958,36.727,37.6861,1394983.0],["2020-04-21",37.6861,37.68612289428711,36.6301,37.0661,893390.0],["2020-04-22",37.0661,37.502,36.0392,37.347,1189482.0],["2020-04-23",37.347,38.3449,37.2599,37.5214,1995341.0],["2020-04-24",37.5214,38.4224,37.3277,37.9961,1832336.0],["2020-04-27",37.9961,38.2674,36.5914,36.6786,1447355.0],["2020-04-28",36.6786,36.67857360839844,32.038,33.9756,2870044.0],["2020-04-29",33.9756,34.7604,33.0165,33.2587,1638994.0],["2020-04-30",33.2587,36.136,33.258731842041016,35.7195,2418737.0],["2020-05-06",35.7195,41.7357,35.0704,41.7357,5565918.0],["2020-05-07",41.7357,45.4365,41.261,42.2395,7581848.0],["2020-05-08",42.2395,43.8283,41.1738,41.571,4317958.0],["2020-05-11",41.571,42.036,39.6818,40.1081,3515742.0],["2020-05-12",40.1081,40.5538,39.2362,40.1178,2052288.0],["2020-05-13",40.1178,40.5731,39.6722,40.205,1627740.0],["2020-05-14",40.205,41.8519,40.0306,40.7088,2701225.0],["2020-05-15",40.7088,42.1426,40.2534,41.2029,2642569.0],["2020-05-18",41.2029,42.2007,39.304,39.43,2560857.0],["2020-05-19",39.43,41.0963,39.42995834350586,40.8831,2734738.0],["2020-05-20",40.8831,42.9661,40.36,41.4644,3482538.0],["2020-05-21",41.4644,42.3945,39.9143,40.5634,2485638.0],["2020-05-22",40.5634,40.7918,37.5164,38.2648,2550847.0],["2020-05-25",38.2648,38.5856,36.7,36.8847,1589648.0],["2020-05-26",36.8847,44.26163101196289,36.88469696044922,44.2616,7101360.0],["2020-05-27",44.2616,47.294,42.551,42.9107,9732025.0],["2020-05-28",42.9107,42.91065216064453,40.0435,41.2584,5582126.0],["2020-05-29",41.2584,42.4052,40.7044,41.2584,3593594.0],["2020-06-01",41.2584,44.8739,41.25837326049805,44.1353,5389862.0],["2020-06-02",44.1353,45.1947,42.9981,44.3588,4173584.0],["2020-06-03",44.3588,44.631,43.2605,43.4063,3443018.0],["2020-06-04",43.4063,44.7087,43.406333923339844,43.9117,3162232.0],["2020-06-05",43.9117,43.91173553466797,42.6482,42.9107,2599570.0],["2020-06-08",42.9107,46.7498,42.91065216064453,44.4366,4656342.0],["2020-06-09",44.4366,44.4366,43.2605,43.3577,2521328.0],["2020-06-10",43.3577,44.6698,42.3761,42.7649,2630919.0],["2020-06-11",42.7649,43.6202,42.1428,42.6385,2277126.0],["2020-06-12",42.6385,42.638511657714844,41.0931,41.7055,1860340.0],["2020-06-15",41.7055,47.0316,41.7054557800293,43.834,6528705.0],["2020-06-16",43.834,45.4377,42.8329,44.5629,4643803.0],["2020-06-17",44.5629,44.56292724609375,43.3091,44.1742,2994722.0],["2020-06-18",44.1742,44.699,43.7368,44.4171,2376276.0],["2020-06-19",44.4171,46.2541,44.4171,44.767,3178858.0],["2020-06-22",44.767,47.1288,44.76703643798828,45.2238,4134605.0],["2020-06-23",45.2238,45.223838806152344,43.4744,44.1061,3072191.0],["2020-06-24",44.1061,45.2919,43.9215,45.1461,3264176.0],["2020-06-29",45.1461,45.564,43.3286,43.8534,2451200.0],["2020-06-30",43.8534,44.5824,43.6396,44.0575,2231794.0],["2020-07-01",44.0575,45.1947,43.348,44.1547,3072790.0],["2020-07-02",44.1547,45.8653,43.348,45.2919,4128684.0],["2020-07-03",45.2919,46.1375,44.7087,45.4863,3545528.0],["2020-07-06",45.4863,49.4517,45.48625946044922,48.7714,5724770.0],["2020-07-07",48.7714,51.5511,48.77138137817383,48.9852,6326662.0],["2020-07-08",48.9852,49.8988,47.9647,49.5198,4105238.0],["2020-07-09",49.5198,51.8815,49.5197639465332,51.3178,5227967.0],["2020-07-10",51.3178,51.9982,48.888,48.888,4821847.0],["2020-07-13",48.888,50.7347,48.1493,50.6861,4318924.0],["2020-07-14",50.6861,51.901,49.4129,51.901,5235306.0],["2020-07-15",51.901,54.9917,49.5684,49.617,6603163.0],["2020-07-16",49.617,49.61695861816406,43.5521,43.8534,5296457.0],["2020-07-17",43.8534,45.1655,43.3286,43.6202,2605690.0],["2020-07-20",43.6202,44.4171,42.1817,44.3199,2459794.0],["2020-07-21",44.3199,44.9128,43.7659,44.5921,1711732.0],["2020-07-22",44.5921,45.5446,44.2811,44.5435,2009751.0],["2020-07-23",44.5435,44.543495178222656,42.0845,42.9592,2598105.0],["2020-07-24",42.9592,42.95924377441406,39.091,39.9463,3299308.0],["2020-07-27",39.9463,40.578,39.47,40.1018,1067372.0],["2020-07-28",40.1018,40.7627,39.9657,40.3642,842454.0],["2020-07-29",40.3642,42.0748,40.2476,42.0748,1439066.0],["2020-07-30",42.0748,42.3081,41.1126,41.1417,1526603.0],["2020-07-31",41.1417,42.5122,40.8404,41.7638,1801653.0],["2020-08-03",41.7638,44.8934,41.76377487182617,44.1644,2811877.0],["2020-08-04",44.1644,44.4852,42.6191,42.8135,2093440.0],["2020-08-05",42.8135,44.6115,42.81345748901367,43.6007,1549646.0],["2020-08-06",43.6007,43.6007194519043,41.9873,42.9787,1697721.0],["2020-08-07",42.9787,43.0759,41.2389,41.8415,1455013.0],["2020-08-10",41.8415,42.4052,41.3167,41.9387,933408.0],["2020-08-11",41.9387,42.2789,40.2864,40.5003,1253842.0],["2020-08-12",40.5003,40.7821,39.3631,40.1212,1262451.0],["2020-08-13",40.1212,40.8113,40.1212158203125,40.4517,879185.0],["2020-08-14",40.4517,41.4528,40.0629,41.3458,852090.0],["2020-08-17",41.3458,41.8901,40.8307,41.7541,945602.0],["2020-08-18",41.7541,42.5705,41.5499,41.929,1107662.0],["2020-08-19",41.929,41.9582,40.4808,40.821,1100784.0],["2020-08-20",40.821,41.0931,40.1115,40.3156,525873.0],["2020-08-21",40.3156,41.064,40.2184,40.2184,449715.0],["2020-08-24",40.2184,40.7918,39.5186,40.4419,689220.0],["2020-08-25",40.4419,40.7918,39.6547,39.6936,851891.0],["2020-08-26",39.6936,40.1407,38.1968,38.3426,1062569.0],["2020-08-27",38.3426,39.5186,38.0996,38.7702,780985.0],["2020-08-28",38.7702,39.2076,38.5564,38.8674,650982.0],["2020-08-31",38.8674,40.8016,38.867431640625,39.5186,957307.0],["2020-09-01",39.5186,40.3545,39.47,39.9365,600450.0],["2020-09-02",39.9365,40.0823,38.9743,39.2659,874167.0],["2020-09-03",39.2659,39.6936,38.8771,39.1007,642654.0],["2020-09-04",39.1007,39.5089,38.3231,39.0813,590615.0],["2020-09-07",39.0813,39.5769,38.8771,39.0035,721296.0],["2020-09-08",39.0035,39.2659,38.1482,38.673,681823.0],["2020-09-09",38.673,38.673038482666016,36.7681,37.0305,1148429.0],["2020-09-10",37.0305,37.565,35.6212,35.7864,655497.0],["2020-09-11",35.7864,36.7389,35.6018,36.6028,424684.0],["2020-09-14",36.6028,38.7605,36.60283660888672,37.8858,978432.0],["2020-09-15",37.8858,38.6342,37.4776,38.2843,608297.0],["2020-09-16",38.2843,39.0521,38.0802,38.5175,591847.0],["2020-09-17",38.5175,39.8199,37.9344,39.6158,1563874.0],["2020-09-18",39.6158,40.3934,39.1687,39.8005,1126926.0],["2020-09-21",39.8005,40.1795,38.8771,39.402,877865.0],["2020-09-22",39.402,39.8005,38.5953,38.9549,846797.0],["2020-09-23",38.9549,40.2864,38.954898834228516,40.199,1435117.0],["2020-09-24",40.199,40.19896697998047,38.9938,39.1298,851543.0],["2020-09-25",39.1298,39.645,37.9927,38.5467,758943.0],["2020-09-28",38.5467,38.9257,37.5262,37.5456,555419.0],["2020-09-29",37.5456,39.334,37.3512,38.9452,852946.0],["2020-09-30",38.9452,39.8296,38.6925,39.3048,1000389.0],["2020-10-09",39.3048,41.6666,39.30479049682617,41.1612,1707514.0],["2020-10-12",41.1612,42.0359,40.9376,41.7929,1408015.0],["2020-10-13",41.7929,41.9679,41.4042,41.4819,961468.0],["2020-10-14",41.4819,41.7346,40.9376,41.3264,795659.0],["2020-10-15",41.3264,41.6083,40.3739,40.51,741409.0],["2020-10-16",40.51,41.0834,40.2767,41.064,739262.0],["2020-10-19",41.064,41.3556,39.956,40.0046,648214.0],["2020-10-20",40.0046,41.1903,39.8685,40.9571,715083.0],["2020-10-21",40.9571,41.5014,40.4322,40.4322,652829.0],["2020-10-22",40.4322,40.889,39.8685,40.335,489966.0],["2020-10-23",40.335,40.8696,39.7519,39.8685,493700.0],["2020-10-26",39.8685,40.6461,39.0812,40.5683,684181.0],["2020-10-27",40.5683,41.0154,40.1212,41.0154,542265.0],["2020-10-28",41.0154,43.2508,41.0153923034668,42.9787,2349486.0],["2020-10-29",42.9787,43.2508,41.8804,42.0068,1642444.0],["2020-10-30",42.0068,42.6968,40.8696,40.996,1374683.0],["2020-11-02",40.996,42.1234,40.99595260620117,41.9484,1079923.0],["2020-11-03",41.9484,43.3966,41.7929,43.3091,1685219.0],["2020-11-04",43.3091,43.8826,42.5122,42.6288,1195146.0],["2020-11-05",42.6288,43.7271,42.4344,43.2022,1306003.0],["2020-11-06",43.2022,44.6893,43.1245,44.4171,2203528.0],["2020-11-09",44.4171,46.0597,44.0284,45.6806,2704830.0],["2020-11-10",45.6806,45.68064498901367,43.2605,43.4938,1924936.0],["2020-11-11",43.4938,43.6202,42.1914,42.2497,1129307.0],["2020-11-12",42.2497,43.2119,42.2497,42.8523,677584.0],["2020-11-13",42.8523,43.5327,42.4538,43.4452,862521.0],["2020-11-16",43.4452,46.6429,43.44520950317383,44.145,1983418.0],["2020-11-17",44.145,44.7962,44.0964,44.2422,1356472.0],["2020-11-18",44.2422,44.5824,42.8621,43.0564,1170034.0],["2020-11-19",43.0564,43.6202,42.9592,43.5424,674726.0],["2020-11-20",43.5424,43.54240417480469,42.4538,42.5705,887141.0],["2020-11-23",42.5705,42.9398,40.6266,41.2195,1693411.0],["2020-11-24",41.2195,41.5694,40.9959,41.2389,608266.0],["2020-11-25",41.2389,41.6569,41.0348,41.2195,555731.0],["2020-11-26",41.2195,41.6763,40.7821,41.307,515895.0],["2020-11-27",41.307,41.8901,41.2098,41.5597,532912.0],["2020-11-30",41.5597,42.1623,41.4042,41.8804,580254.0],["2020-12-01",41.8804,42.2789,41.6083,41.9679,628562.0],["2020-12-02",41.9679,42.1234,41.4236,41.5597,835199.0],["2020-12-03",41.5597,41.7638,40.8696,40.9279,626603.0],["2020-12-04",40.9279,41.2292,40.3836,40.8404,866662.0],["2020-12-07",40.8404,41.1903,39.6061,39.8199,1033135.0],["2020-12-08",39.8199,40.0435,38.9646,39.1882,857012.0],["2020-12-09",39.1882,39.4117,38.0996,38.2454,1230010.0],["2020-12-10",38.2454,38.5856,37.6039,38.0121,1629062.0],["2020-12-11",38.0121,38.226,36.7486,37.1374,2002871.0],["2020-12-14",37.1374,38.2065,36.7875,38.0413,813534.0],["2020-12-15",38.0413,38.3037,37.6234,37.9149,390021.0],["2020-12-16",37.9149,38.0704,36.9333,37.0694,603368.0],["2020-12-17",37.0694,37.4193,36.2821,37.3415,871545.0],["2020-12-18",37.3415,38.051,37.0791,37.1277,630877.0],["2020-12-21",37.1277,38.2648,36.8361,37.8372,784423.0],["2020-12-22",37.8372,37.8761,36.9819,37.2346,685255.0],["2020-12-23",37.2346,37.5067,36.6223,37.2832,650509.0],["2020-12-24",37.2832,37.28318786621094,35.8739,36.0197,867594.0],["2020-12-25",36.0197,36.9236,35.7378,36.7972,490730.0],["2020-12-28",36.7972,36.797218322753906,35.6795,36.5542,625544.0],["2020-12-29",36.5542,38.7897,36.4473,38.0996,1363298.0],["2020-12-30",38.0996,38.1482,37.3221,37.7011,845407.0],["2020-12-31",37.7011,38.3523,37.701114654541016,38.294,735576.0],["2021-01-04",38.294,38.3912,37.74,38.3523,1127936.0],["2021-01-05",38.3523,38.35230255126953,37.4193,37.983,984416.0],["2021-01-06",37.983,38.294,36.9333,37.0013,829290.0],["2021-01-07",37.0013,37.0985,35.7475,35.9128,939957.0],["2021-01-08",35.9128,36.875,35.2324,36.4959,592282.0],["2021-01-11",36.4959,36.564,35.038,35.0769,938543.0],["2021-01-12",35.0769,35.3782,34.6784,35.3685,652432.0],["2021-01-13",35.3685,36.0585,34.8728,35.1547,698963.0],["2021-01-14",35.1547,37.8469,34.9894,36.9722,1560152.0],["2021-01-15",36.9722,37.7886,36.7583,37.3512,1059418.0],["2021-01-18",37.3512,37.7886,37.2054,37.3998,893748.0],["2021-01-19",37.3998,39.4409,37.399818420410156,38.051,1853862.0],["2021-01-20",38.051,38.05100631713867,37.0499,37.6234,1011744.0],["2021-01-21",37.6234,37.8955,37.0888,37.4581,676444.0],["2021-01-22",37.4581,37.4581298828125,36.2043,36.2821,880398.0],["2021-01-25",36.2821,36.5931,35.4851,36.2043,627465.0],["2021-01-26",36.2043,37.3998,35.9711,36.6223,705703.0],["2021-01-27",36.6223,36.875,35.6698,36.01,624822.0],["2021-01-28",36.01,36.5251,35.7281,35.8447,629194.0],["2021-01-29",35.8447,36.1169,34.6784,34.7756,868114.0],["2021-02-01",34.7756,35.6017,34.4257,34.6979,552961.0],["2021-02-02",34.6979,35.3685,34.6007,35.0866,450711.0],["2021-02-03",35.0866,35.08662414550781,34.3674,34.4646,483279.0],["2021-02-04",34.4646,34.659,33.2011,33.5315,661974.0],["2021-02-05",33.5315,34.0175,33.0456,33.1233,380795.0],["2021-02-08",33.1233,33.6579,32.5499,33.133,412592.0],["2021-02-09",33.133,34.0078,32.9484,33.551,460330.0],["2021-02-10",33.551,33.9592,33.2497,33.8037,433463.0],["2021-02-18",33.8037,35.3199,33.80367660522461,34.5229,575782.0],["2021-02-19",34.5229,35.6698,34.416,35.5532,688522.0],["2021-02-22",35.5532,36.0294,35.2324,35.2713,726075.0],["2021-02-23",35.2713,35.6503,35.0478,35.3199,487047.0],["2021-02-24",35.3199,35.767,35.281,35.4754,640575.0],["2021-02-25",35.4754,35.7475,34.7756,34.9117,519273.0],["2021-02-26",34.9117,35.0575,34.4063,34.5229,501861.0],["2021-03-01",34.5229,35.4754,34.52290344238281,35.3102,592853.0],["2021-03-02",35.3102,35.5629,34.5812,34.8534,486359.0],["2021-03-03",34.8534,35.2616,34.6007,35.0963,413033.0],["2021-03-04",35.0963,35.6503,34.8339,34.8339,560951.0],["2021-03-05",34.8339,35.4754,34.8048,35.456,571313.0],["2021-03-08",35.456,35.8739,35.0477,35.0477,709547.0],["2021-03-09",35.0477,35.2033,33.4441,33.9495,616186.0],["2021-03-10",33.9495,34.416,32.4721,32.7151,861232.0],["2021-03-11",32.7151,33.2983,32.3944,33.1525,735197.0],["2021-03-12",33.1525,33.24,32.5596,32.7248,374273.0],["2021-03-15",32.7248,32.9387,32.3944,32.4721,385739.0],["2021-03-16",32.4721,33.2594,32.2972,33.1039,352904.0],["2021-03-17",33.1039,33.2302,32.8706,33.133,297610.0],["2021-03-18",33.133,33.6287,32.8026,32.8512,347586.0],["2021-03-19",32.8512,33.1914,32.5693,32.754,332535.0],["2021-03-22",32.754,33.3372,32.6957,33.24,299224.0],["2021-03-23",33.24,33.7162,33.1039,33.3857,578757.0],["2021-03-24",33.3857,33.687,32.8706,33.308,372315.0],["2021-03-25",33.308,33.6579,32.9678,33.308,364749.0],["2021-03-26",33.308,33.5218,33.1039,33.2983,330227.0],["2021-03-29",33.2983,33.2983,32.8512,32.8998,332436.0],["2021-03-30",32.8998,33.2788,32.7443,33.0456,378402.0],["2021-03-31",33.0456,33.1525,32.754,32.7832,252711.0],["2021-04-01",32.7832,33.8134,32.6957,33.5801,781653.0],["2021-04-02",33.5801,34.7465,33.580135345458984,34.0369,775592.0],["2021-04-06",34.0369,34.4646,33.9689,34.0953,419276.0],["2021-04-07",34.0953,34.2702,33.6968,34.105,319670.0],["2021-04-08",34.105,35.3782,33.9592,35.2519,1005693.0],["2021-04-09",35.2519,35.3782,34.7562,35.2033,539899.0],["2021-04-12",35.2033,35.4657,35.0089,35.2227,469625.0],["2021-04-13",35.2227,35.3782,34.6104,34.8242,240124.0],["2021-04-14",34.8242,35.4754,34.82420349121094,35.3588,388729.0],["2021-04-15",35.3588,35.5532,34.8534,35.213,340707.0],["2021-04-16",35.213,35.835,35.0866,35.5143,368084.0],["2021-04-19",35.5143,37.2249,35.51427459716797,36.6514,1042606.0],["2021-04-20",36.6514,37.2443,36.1655,36.1946,732023.0],["2021-04-21",36.1946,36.5737,35.8642,36.1946,417126.0],["2021-04-22",36.1946,36.2529,35.7767,36.0391,374865.0],["2021-04-23",36.0391,36.03911590576172,34.3285,34.6493,950340.0],["2021-04-26",34.6493,35.3296,34.5326,34.5715,711234.0],["2021-04-27",34.5715,34.9214,34.0272,34.8145,367935.0],["2021-04-28",34.8145,35.3102,34.6007,35.1158,382062.0],["2021-04-29",35.1158,35.3685,34.309078216552734,34.3091,425474.0],["2021-04-30",34.3091,34.4937,33.0456,33.1525,565971.0],["2021-05-06",33.1525,33.5121,32.8026,33.1233,397195.0],["2021-05-07",33.1233,34.348,32.7832,33.9106,758366.0],["2021-05-10",33.9106,34.1147,33.3955,33.9883,347180.0],["2021-05-11",33.9883,34.5618,33.2205,34.1341,367065.0],["2021-05-12",34.1341,34.13413619995117,33.5413,34.0078,288249.0],["2021-05-13",34.0078,34.2508,33.6482,33.7356,262816.0],["2021-05-14",33.7356,34.2119,33.5801,34.0564,309858.0],["2021-05-17",34.0564,34.3868,33.619,33.7065,323622.0],["2021-05-18",33.7065,33.9495,33.0456,33.8231,283837.0],["2021-05-19",33.8231,33.8814,33.3857,33.3857,239790.0],["2021-05-20",33.3857,33.687,33.2594,33.3177,236929.0],["2021-05-21",33.3177,33.6093,33.0553,33.065,278150.0],["2021-05-24",33.065,33.7259,32.8609,33.4829,364342.0],["2021-05-25",33.4829,34.1244,33.2886,33.9786,486497.0],["2021-05-26",33.9786,34.5035,33.7745,34.173,408611.0],["2021-05-27",34.173,36.0585,33.93,35.6698,1340337.0],["2021-05-28",35.6698,35.6989,34.7756,34.8048,662180.0],["2021-05-31",34.8048,36.7195,34.80476760864258,36.1557,1117000.0],["2021-06-01",36.1557,36.632,35.767,35.9128,970377.0],["2021-06-02",35.9128,36.8458,35.281,35.8447,1003490.0],["2021-06-03",35.8447,36.5737,35.5143,35.6212,882320.0],["2021-06-04",35.6212,36.4084,35.6017,36.1946,681385.0],["2021-06-07",36.1946,40.3934,36.19462203979492,38.294,4377711.0],["2021-06-08",38.294,38.5137,36.2091,36.4923,1845851.0],["2021-06-09",36.4923,37.2833,35.5549,36.3263,1434480.0],["2021-06-10",36.3263,36.463,35.5842,36.3751,1185130.0],["2021-06-11",36.3751,36.6779,34.7151,34.969,1587288.0],["2021-06-15",34.969,35.5451,34.6369,34.969,1569539.0],["2021-06-16",34.969,35.506,33.2112,33.5823,1760220.0],["2021-06-17",33.5823,35.8283,33.5823,35.5939,1710945.0],["2021-06-18",35.5939,36.5704,35.5158,35.8185,1335369.0],["2021-06-21",35.8185,38.2305,35.4572,38.0059,2453896.0],["2021-06-22",38.0059,38.7871,36.0334,36.297,2356822.0],["2021-06-23",36.297,38.0352,35.8674,36.795,2262741.0],["2021-06-24",36.795,37.7813,36.2482,36.3947,1274818.0],["2021-06-25",36.3947,37.2931,35.7599,36.6583,1500541.0],["2021-06-28",36.6583,38.2696,36.3458,38.1915,2817937.0],["2021-06-29",38.1915,38.5625,35.7892,36.0138,3320658.0],["2021-06-30",36.0138,37.7325,36.013824462890625,37.0685,2508812.0],["2021-07-01",37.0685,37.3516,36.131,36.1798,1679561.0],["2021-07-02",36.1798,36.7072,35.1936,35.8478,1581613.0],["2021-07-05",35.8478,37.2833,35.8088,37.1075,1858577.0],["2021-07-06",37.1075,38.084,36.7364,37.254,1786035.0],["2021-07-07",37.254,38.2793,36.8048,37.8887,2234960.0],["2021-07-08",37.8887,39.0313,37.8106,38.3965,2552339.0],["2021-07-09",38.3965,40.2812,37.9669,39.7246,4499296.0],["2021-07-12",39.7246,39.9199,39.1094,39.4023,2173731.0],["2021-07-13",39.4023,39.8418,38.2793,39.0117,2096474.0],["2021-07-14",39.0117,39.01172637939453,37.5958,37.6934,1567494.0],["2021-07-15",37.6934,38.0547,36.8341,37.2735,1175721.0],["2021-07-16",37.2735,38.2891,37.1173,37.2149,1447404.0],["2021-07-19",37.2149,37.214942932128906,35.6428,36.4826,1586713.0],["2021-07-20",36.4826,36.9318,35.965,36.7365,1078043.0],["2021-07-21",36.7365,37.9376,36.7072,37.8399,2061912.0],["2021-07-22",37.8399,45.4079,37.6934,45.4079,9529400.0],["2021-07-23",45.4079,53.9036,45.40789031982422,48.7573,16001020.0],["2021-07-26",48.7573,51.1986,48.3667,49.8901,7794107.0],["2021-07-27",49.8901,50.7787,45.7106,46.5797,8156198.0],["2021-07-28",46.5797,46.6383,42.6541,43.24,5980936.0],["2021-07-29",43.24,46.1891,43.240028381347656,45.1345,5511318.0],["2021-07-30",45.1345,47.1949,43.9431,45.3395,4514047.0],["2021-08-02",45.3395,46.736,44.0115,45.1149,3787676.0],["2021-08-03",45.1149,46.8336,43.3963,43.406,3363150.0],["2021-08-04",43.406,44.4704,43.1814,44.2654,2292445.0],["2021-08-05",44.2654,45.2614,43.0057,44.1384,2822142.0],["2021-08-06",44.1384,44.822,42.8787,43.4353,1765362.0],["2021-08-09",43.4353,43.5232,41.7655,42.8494,2032128.0],["2021-08-10",42.8494,43.6892,42.1366,42.9666,1729862.0],["2021-08-11",42.9666,43.3767,41.5116,42.0877,1764787.0],["2021-08-12",42.0877,43.4353,41.9413,42.1366,1795093.0],["2021-08-13",42.1366,42.3319,40.3007,40.4081,2587291.0],["2021-08-16",40.4081,41.3749,39.8711,41.0722,1574399.0],["2021-08-17",41.0722,41.0819,39.4316,40.0371,1404393.0],["2021-08-18",40.0371,40.03706359863281,37.9962,39.0606,2281383.0],["2021-08-19",39.0606,39.7246,38.377,39.2559,1506735.0],["2021-08-20",39.2559,39.832,37.9376,38.4063,1746865.0],["2021-08-23",38.4063,39.8418,38.40629196166992,39.7051,1830104.0],["2021-08-24",39.7051,40.0273,38.8164,39.3047,1818133.0],["2021-08-25",39.3047,39.5097,38.3477,39.4609,1571290.0],["2021-08-26",39.4609,39.5488,38.0743,38.1036,1805776.0],["2021-08-27",38.1036,38.6309,36.8732,38.3477,1775658.0],["2021-08-30",38.3477,38.7188,36.7755,37.1075,2271379.0],["2021-08-31",37.1075,37.2833,35.4474,37.0782,1862516.0],["2021-09-01",37.0782,37.088,35.9552,36.9806,1193431.0],["2021-09-02",36.9806,37.4102,36.7657,37.0099,1151144.0],["2021-09-03",37.0099,37.9376,36.8243,37.3321,1599106.0],["2021-09-06",37.3321,38.3672,37.332122802734375,38.0059,1764599.0],["2021-09-07",38.0059,39.2266,37.879,38.1426,1670034.0],["2021-09-08",38.1426,38.2696,37.4981,37.6446,1412422.0],["2021-09-09",37.6446,37.6934,36.7657,37.1563,1157805.0],["2021-09-10",37.1563,38.0352,36.6193,37.6153,1467423.0],["2021-09-13",37.6153,37.61531066894531,36.7462,36.7755,1168936.0],["2021-09-14",36.7755,37.254,36.297,36.4728,1085173.0],["2021-09-15",36.4728,36.9513,36.0627,36.2677,1004836.0],["2021-09-16",36.2677,36.4923,35.6428,35.6623,1144336.0],["2021-09-17",35.6623,36.0138,34.9592,35.1643,1092209.0],["2021-09-22",35.1643,35.3498,34.7737,35.0178,744747.0],["2021-09-23",35.0178,35.6818,35.01778793334961,35.1838,979796.0],["2021-09-24",35.1838,35.5158,34.8811,35.0568,696495.0],["2021-09-27",35.0568,36.258,35.056846618652344,35.8478,1337442.0],["2021-09-28",35.8478,35.965,35.3693,35.4084,666455.0],["2021-09-29",35.4084,35.4572,33.6702,33.7581,1404568.0],["2021-09-30",33.7581,34.1292,33.6995,33.9143,513868.0],["2021-10-08",33.9143,34.6369,33.91432571411133,34.3245,568870.0],["2021-10-11",34.3245,34.5979,33.9827,34.4123,402223.0],["2021-10-12",34.4123,34.4124,33.719,33.9339,608168.0],["2021-10-13",33.9339,34.4709,33.93385696411133,34.4514,553807.0],["2021-10-14",34.4514,34.8615,34.3831,34.6174,743740.0],["2021-10-15",34.6174,34.7346,34.0413,34.5393,720178.0],["2021-10-18",34.5393,34.5686,33.7679,34.4123,760982.0],["2021-10-19",34.4123,35.1057,34.1194,35.0373,751838.0],["2021-10-20",35.0373,35.0959,34.5881,34.6174,672908.0],["2021-10-21",34.6174,34.6955,34.09009552001953,34.0901,502427.0],["2021-10-22",34.0901,35.0275,33.9924,34.6662,810008.0],["2021-10-25",34.6662,35.2326,34.2952,35.0959,744579.0],["2021-10-26",35.0959,35.7502,34.7151,34.8811,729184.0],["2021-10-27",34.8811,35.1057,32.3226,33.1038,2097976.0],["2021-10-28",33.1038,33.1624,32.5472,32.596,749911.0],["2021-10-29",32.596,33.387,32.3519,33.3089,708825.0],["2021-11-01",33.3089,35.7404,33.2503,35.2033,1533084.0],["2021-11-02",35.2033,36.0822,34.5393,34.6369,1617653.0],["2021-11-03",34.6369,35.506,34.5686,35.1838,764801.0],["2021-11-04",35.1838,35.9748,34.9592,35.6135,1171466.0],["2021-11-05",35.6135,36.91222381591797,35.61345672607422,36.9122,2349756.0],["2021-11-08",36.9122,37.1075,35.5158,35.5549,1570592.0],["2021-11-09",35.5549,36.4435,35.554866790771484,36.1408,942526.0],["2021-11-10",36.1408,36.5021,35.7892,36.3068,1020225.0],["2021-11-11",36.3068,37.9473,36.131,37.6153,2156573.0],["2021-11-12",37.6153,37.8887,37.1075,37.7032,1686298.0],["2021-11-15",37.7032,38.4746,37.3224,37.4688,1691203.0],["2021-11-16",37.4688,38.3282,37.1661,37.3028,1505795.0],["2021-11-17",37.3028,38.2696,36.795,38.1329,1536854.0],["2021-11-18",38.1329,38.4649,36.5997,36.6876,1688832.0],["2021-11-19",36.6876,37.9766,36.687625885009766,37.7032,1441048.0],["2021-11-22",37.7032,38.9531,37.6934,38.6016,1772845.0],["2021-11-23",38.6016,38.9238,37.8887,38.25,1552715.0],["2021-11-24",38.25,38.836,38.0352,38.3282,1404943.0],["2021-11-25",38.3282,40.4765,38.32816696166992,38.6016,3681056.0],["2021-11-26",38.6016,38.9629,37.7716,38.377,2412329.0],["2021-11-29",38.377,38.37698745727539,36.756,37.1173,1913479.0],["2021-11-30",37.1173,37.7618,36.6388,36.8829,1545896.0],["2021-12-01",36.8829,37.3809,36.5607,36.9025,1658226.0],["2021-12-02",36.9025,36.9025,35.0275,35.0568,2700782.0],["2021-12-03",35.0568,35.3986,34.8225,35.0373,1225650.0],["2021-12-06",35.0373,35.0568,33.6409,33.7874,2223193.0],["2021-12-07",33.7874,34.2561,33.3089,33.8069,1272278.0],["2021-12-08",33.8069,34.4905,33.806907653808594,34.3342,1157502.0],["2021-12-09",34.3342,34.8127,34.334228515625,34.6272,1273094.0],["2021-12-10",34.6272,34.62717819213867,34.1975,34.3049,795730.0],["2021-12-13",34.3049,35.1057,34.2366,34.7053,1284840.0],["2021-12-14",34.7053,35.2424,34.4221,34.842,1261520.0],["2021-12-15",34.842,35.2033,34.5393,34.6662,991991.0],["2021-12-16",34.6662,35.2131,34.666236877441406,35.0666,919173.0],["2021-12-17",35.0666,35.4474,34.3733,34.51,1100156.0],["2021-12-20",34.51,34.6467,33.9924,33.9924,868819.0],["2021-12-21",33.9924,35.4475,33.99244689941406,35.0959,1487136.0],["2021-12-22",35.0959,35.2717,34.9299,35.1545,624109.0],["2021-12-23",35.1545,35.15449523925781,34.4221,34.5686,737907.0],["2021-12-24",34.5686,34.7053,33.8264,34.0022,984911.0],["2021-12-27",34.0022,34.6662,33.8753,34.1682,528745.0],["2021-12-28",34.1682,34.5686,33.9631,34.0803,425466.0],["2021-12-29",34.0803,34.0999,33.5432,33.7874,675465.0],["2021-12-30",33.7874,34.676,33.787376403808594,34.5881,860803.0],["2021-12-31",34.5881,35.2424,34.3147,35.0275,1307503.0],["2022-01-04",35.0275,35.2521,34.6858,35.135,923551.0],["2022-01-05",35.135,35.799,34.4905,35.6428,2029900.0],["2022-01-06",35.6428,35.7599,35.2521,35.3303,1051849.0],["2022-01-07",35.3303,35.6818,34.9397,35.4475,1252140.0],["2022-01-10",35.4475,36.3165,34.7346,36.2189,1670269.0],["2022-01-11",36.2189,36.6974,35.7013,35.7404,1318415.0],["2022-01-12",35.7404,36.2287,35.6428,35.8869,873495.0],["2022-01-13",35.8869,35.9943,35.330265045166016,35.3303,661270.0],["2022-01-14",35.3303,35.7111,34.7639,34.8127,1037687.0],["2022-01-17",34.8127,37.088,34.7932,36.8536,2020279.0],["2022-01-18",36.8536,37.1856,36.3263,36.3654,1271437.0],["2022-01-19",36.3654,36.6193,35.8673,36.0138,768561.0],["2022-01-20",36.0138,36.6681,35.799,36.2775,1133879.0],["2022-01-21",36.2775,36.277488708496094,33.9827,34.0999,1615192.0],["2022-01-24",34.0999,34.5393,33.9827,34.3635,421702.0],["2022-01-25",34.3635,34.3928,33.0648,33.1429,965646.0],["2022-01-26",33.1429,33.7678,32.723,33.4065,609575.0],["2022-01-27",33.4065,33.4944,32.52767562866211,32.5277,645715.0],["2022-01-28",32.5277,33.2894,32.4398,32.5374,600877.0],["2022-02-07",32.5374,34.1487,32.537437438964844,33.7385,775796.0],["2022-02-08",33.7385,34.2463,33.3089,34.1292,641114.0],["2022-02-09",34.1292,34.4319,34.0315,34.3635,467143.0],["2022-02-10",34.3635,34.36351776123047,33.0257,33.2698,894068.0],["2022-02-11",33.2698,33.3089,32.6351,32.8792,815073.0],["2022-02-14",32.8792,33.0745,32.5081,32.889,544134.0],["2022-02-15",32.889,33.2405,32.6253,33.0941,543811.0],["2022-02-16",33.0941,33.3382,32.8597,33.0843,506009.0],["2022-02-17",33.0843,33.0843,32.6351,32.7523,850392.0],["2022-02-18",32.7523,32.7913,32.4496,32.6937,698955.0],["2022-02-21",32.6937,33.0452,32.6058,32.9671,703405.0],["2022-02-22",32.9671,32.967105865478516,31.5902,31.7953,1582391.0],["2022-02-23",31.7953,33.0062,31.4242,32.9183,1473729.0],["2022-02-24",32.9183,32.918277740478516,31.4535,31.7367,1469280.0],["2022-02-25",31.7367,32.3324,31.5805,31.639,761242.0],["2022-02-28",31.639,31.8051,31.0336,31.8051,784011.0],["2022-03-01",31.8051,32.1859,31.7367,32.1371,653557.0],["2022-03-02",32.1371,32.13706970214844,31.6195,31.766,407846.0],["2022-03-03",31.766,31.9418,31.3852,31.3949,555847.0],["2022-03-04",31.3949,31.4437,30.7797,30.975,892337.0],["2022-03-07",30.975,30.975017547607422,29.6079,29.8618,889159.0],["2022-03-08",29.8618,29.9399,29.1392,29.1978,778682.0],["2022-03-09",29.1978,29.6372,27.3424,28.3482,1156358.0],["2022-03-10",28.3482,29.0903,28.348196029663086,28.6607,776955.0],["2022-03-11",28.6607,28.660680770874023,27.3424,28.192,1401076.0],["2022-03-14",28.192,28.2017,27.5377,27.606,919212.0],["2022-03-15",27.606,27.606046676635742,26.151,26.151,1124163.0],["2022-03-16",26.151,26.7565,25.3698,26.61,1306616.0],["2022-03-17",26.61,27.7428,26.610000610351562,26.9908,1382099.0],["2022-03-18",26.9908,27.1276,26.5124,26.8053,633690.0],["2022-03-21",26.8053,27.5182,26.80530548095703,27.2447,765425.0],["2022-03-22",27.2447,27.5279,26.7662,26.9518,554261.0],["2022-03-23",26.9518,27.4498,26.7662,27.1471,1133118.0],["2022-03-24",27.1471,27.147083282470703,26.0241,26.151,960688.0],["2022-03-25",26.151,26.5124,25.5065,25.5163,1312723.0],["2022-03-28",25.5163,25.516305923461914,24.53,25.1745,845562.0],["2022-03-29",25.1745,25.4479,24.4421,24.5203,852504.0],["2022-03-30",24.5203,25.8678,24.520261764526367,25.5065,972921.0],["2022-03-31",25.5065,25.6823,25.1257,25.1941,560973.0],["2022-04-01",25.1941,25.4968,24.6667,25.3601,692381.0],["2022-04-06",25.3601,25.4284,25.0378,25.3015,480058.0],["2022-04-07",25.3015,25.3894,24.549556732177734,24.5496,542052.0],["2022-04-08",24.5496,25.2429,24.3152,24.6374,628765.0],["2022-04-11",24.6374,24.637441635131836,23.241,23.4266,791287.0],["2022-04-12",23.4266,24.1101,23.1727,24.0027,496539.0],["2022-04-13",24.0027,24.00270652770996,23.1141,23.4266,430322.0],["2022-04-14",23.4266,23.6805,23.1043,23.4852,501584.0],["2022-04-15",23.4852,23.485157012939453,22.4598,22.9481,633917.0],["2022-04-18",22.9481,23.4266,22.4208,23.3094,557038.0],["2022-04-19",23.3094,23.6414,23.2117,23.2996,458455.0],["2022-04-20",23.2996,23.7,22.9871,23.0555,343195.0],["2022-04-21",23.0555,23.4754,22.3231,22.3524,753350.0],["2022-04-22",22.3524,22.9578,21.7274,21.8348,486732.0],["2022-04-25",21.8348,22.0009,19.8721,19.9404,1218328.0],["2022-04-26",19.9404,20.2334,19.0127,19.0908,668840.0],["2022-04-27",19.0908,20.292,18.7491,20.0185,951227.0],["2022-04-28",20.0185,20.3017,19.4912,19.7158,732785.0],["2022-04-29",19.7158,20.7607,19.71581268310547,20.6044,909047.0],["2022-05-05",20.6044,21.3954,20.2724,20.8681,751695.0],["2022-05-06",20.8681,20.8681,20.2236,20.5947,436936.0],["2022-05-09",20.5947,21.4149,20.5068,21.2489,656430.0],["2022-05-10",21.2489,21.7665,20.8388,21.6981,677842.0],["2022-05-11",21.6981,22.4598,21.5224,21.7763,856518.0],["2022-05-12",21.7763,22.4403,21.776256561279297,22.284,737033.0],["2022-05-13",22.284,22.3817,21.9325,22.118,409221.0],["2022-05-16",22.118,22.6551,21.7567,21.8934,471081.0],["2022-05-17",21.8934,22.1962,21.5419,22.0887,350719.0],["2022-05-18",22.0887,22.3622,21.9716,22.1083,355382.0],["2022-05-19",22.1083,22.4403,21.5907,22.3524,823696.0],["2022-05-20",22.3524,22.7039,22.079,22.6356,686163.0],["2022-05-23",22.6356,22.8407,22.3426,22.6454,499589.0],["2022-05-24",22.6454,23.7781,22.2157,22.2352,1481267.0],["2022-05-25",22.2352,22.4208,22.079,22.2645,542060.0],["2022-05-26",22.2645,22.6844,22.079,22.5672,490308.0],["2022-05-27",22.5672,22.8309,22.1473,22.284,537420.0],["2022-05-30",22.284,25.6725,22.28404426574707,24.8327,3005805.0],["2022-05-31",24.8327,29.80320167541504,24.832746505737305,29.8032,6412209.0],["2022-06-01",29.8032,30.2231,27.3424,28.4458,6690380.0],["2022-06-02",28.4458,31.1508,27.2252,30.1547,6364076.0],["2022-06-06",30.1547,32.9866,30.15474510192871,30.6918,6186996.0],["2022-06-07",30.6918,31.5219,29.4907,29.7251,3141500.0],["2022-06-08",29.7251,30.1645,28.3677,28.8462,3187832.0],["2022-06-09",28.8462,29.6763,27.7428,29.3149,3449518.0],["2022-06-10",29.3149,29.481,28.4849,29.4224,2107835.0],["2022-06-13",29.4224,29.422359466552734,28.231,28.524,1677037.0],["2022-06-14",28.524,28.52396583557129,26.2292,27.1373,2981771.0],["2022-06-15",27.1373,27.7916,26.9127,27.44,1909522.0],["2022-06-16",27.44,28.8365,27.2643,27.6744,2135190.0],["2022-06-17",27.6744,28.6997,27.5182,28.3287,1413529.0],["2022-06-20",28.3287,29.061,27.8697,28.3677,1557359.0],["2022-06-21",28.3677,28.9927,27.2936,27.4107,1455086.0],["2022-06-22",27.4107,27.6353,26.1803,26.2292,1898113.0],["2022-06-23",26.2292,27.5572,26.1803,27.3326,1389274.0],["2022-06-24",27.3326,27.8306,27.2447,27.567,1371100.0],["2022-06-27",27.567,28.1822,27.0299,27.2545,1489378.0],["2022-06-28",27.2545,27.830642700195312,26.6979,27.8306,1188966.0],["2022-06-29",27.8306,28.0552,26.5123,26.5514,1438277.0],["2022-06-30",26.5514,27.3229,26.4635,26.5807,1036913.0],["2022-07-01",26.5807,27.3229,26.5709,26.903,900629.0],["2022-07-04",26.903,27.0397,25.8776,26.6393,1598033.0],["2022-07-05",26.6393,27.1276,25.6628,26.2194,1369896.0],["2022-07-06",26.2194,26.7467,25.3894,25.8093,1520338.0],["2022-07-07",25.8093,26.8346,25.6237,26.4147,1325622.0],["2022-07-08",26.4147,27.2936,26.3268,26.5612,941585.0],["2022-07-11",26.5612,26.6588,25.6433,25.7214,756148.0],["2022-07-12",25.7214,26.1315,24.9304,24.9988,909938.0],["2022-07-13",24.9988,26.4342,24.9597,25.9167,1954561.0],["2022-07-14",25.9167,27.9576,25.916675567626953,27.9576,2709679.0],["2022-07-15",27.9576,27.95758819580078,26.9518,27.7525,1512858.0],["2022-07-18",27.7525,28.1724,27.0494,27.9478,1425130.0],["2022-07-19",27.9478,32.1664,27.947826385498047,31.2387,5582860.0],["2022-07-20",31.2387,31.5414,30.2719,31.0531,2453549.0],["2022-07-21",31.0531,32.3714,30.6625,30.8383,2496879.0],["2022-07-22",30.8383,31.9711,29.1294,29.6958,3265819.0],["2022-07-25",29.6958,30.4672,29.2954,29.686,1231822.0],["2022-07-26",29.686,30.0473,29.2368,30.0278,1166548.0],["2022-07-27",30.0278,30.7992,29.3931,30.5746,1137827.0],["2022-07-28",30.5746,31.2484,30.57464599609375,30.9555,918369.0],["2022-07-29",30.9555,32.1078,30.7602,31.0043,1663763.0],["2022-08-01",31.0043,33.3479,30.6625,32.7718,2938906.0],["2022-08-02",32.7718,33.5335,31.3266,32.2738,3212842.0],["2022-08-03",32.2738,33.6214,32.0492,32.6937,3139098.0],["2022-08-04",32.6937,34.3733,32.3421,33.387,3126488.0],["2022-08-05",33.387,36.3597,33.1954,35.0822,3151859.0],["2022-08-08",35.0822,37.8337,35.082157135009766,35.5047,3647083.0],["2022-08-09",35.5047,35.7307,34.2469,35.1706,2549438.0],["2022-08-10",35.1706,36.3891,34.4041,35.4851,2563573.0],["2022-08-11",35.4851,37.3129,34.5417,36.8707,4009286.0],["2022-08-12",36.8707,37.2932,35.377,35.5342,1987196.0],["2022-08-15",35.5342,35.9666,34.748,35.6521,1174409.0],["2022-08-16",35.6521,36.3498,35.1804,35.5342,856706.0],["2022-08-17",35.5342,40.487,34.9446,39.5436,6070068.0],["2022-08-18",39.5436,41.7645,38.7476,40.8309,4180655.0],["2022-08-19",40.8309,41.6367,40.2904,40.5656,3793643.0],["2022-08-22",40.5656,40.9881,39.5534,40.1823,2050901.0],["2022-08-23",40.1823,41.6072,39.7008,40.2806,1641749.0],["2022-08-24",40.2806,40.6442,36.5562,37.0672,4563075.0],["2022-08-25",37.0672,37.4504,35.1018,35.8683,2369260.0],["2022-08-26",35.8683,36.4579,34.3844,34.3844,1654477.0],["2022-08-29",34.3844,35.5735,33.6278,34.9151,1281823.0],["2022-08-30",34.9151,35.888,34.1191,34.2567,1271877.0],["2022-08-31",34.2567,35.1804,33.1561,33.2249,1482294.0],["2022-09-01",33.2249,33.7457,32.7532,32.822,1284373.0],["2022-09-02",32.822,35.8683,32.704,34.1977,3390980.0],["2022-09-05",34.1977,34.7186,33.2249,33.7555,1683859.0],["2022-09-06",33.7555,34.4729,33.215,34.2862,1033709.0],["2022-09-07",34.2862,36.9984,34.286170959472656,36.6152,2560091.0],["2022-09-08",36.6152,37.0082,33.9521,34.296,2327749.0],["2022-09-09",34.296,34.6596,32.9694,34.0012,1554404.0],["2022-09-13",34.0012,35.6226,34.001190185546875,34.522,1291694.0],["2022-09-14",34.522,34.52201843261719,33.4214,33.726,1258033.0],["2022-09-15",33.726,34.3746,31.8196,32.5665,1717679.0],["2022-09-16",32.5665,34.07,32.0162,32.5468,1505613.0],["2022-09-19",32.5468,33.1168,30.5126,31.0433,2794366.0],["2022-09-20",31.0433,31.9474,30.4733,31.1022,1752966.0],["2022-09-21",31.1022,31.102243423461914,29.923,30.1097,1287117.0],["2022-09-22",30.1097,30.7681,29.6479,29.9132,774991.0],["2022-09-23",29.9132,30.3063,28.2033,28.616,3031999.0],["2022-09-26",28.616,29.3629,28.5571,28.7831,1678632.0],["2022-09-27",28.7831,29.2744,28.331,28.8715,1049833.0],["2022-09-28",28.8715,29.0386,27.6628,27.7513,1403438.0],["2022-09-29",27.7513,28.3114,27.368,27.5154,1207725.0],["2022-09-30",27.5154,28.0854,26.5327,26.7194,1391549.0],["2022-10-10",26.7194,26.9749,25.1864,25.2061,1782450.0],["2022-10-11",25.2061,25.894,25.0783,25.1569,1129894.0],["2022-10-12",25.1569,26.12,24.8425,26.0217,1448033.0],["2022-10-13",26.0217,27.5154,25.6483,27.2108,2055906.0],["2022-10-14",27.2108,27.712,26.6703,27.2501,1743132.0],["2022-10-17",27.2501,28.7929,27.250085830688477,28.6652,2447934.0],["2022-10-18",28.6652,28.8814,27.82,28.2917,2398986.0],["2022-10-19",28.2917,28.5866,27.8201,28.0657,1066926.0],["2022-10-20",28.0657,29.0681,27.3975,28.3704,1470535.0],["2022-10-21",28.3704,28.8715,27.5842,28.5865,1382460.0],["2022-10-24",28.5865,29.2843,28.1935,28.2721,1369667.0],["2022-10-25",28.2721,28.7045,27.6333,28.0461,1180927.0],["2022-10-26",28.0461,28.9895,27.712,28.6946,1312062.0],["2022-10-27",28.6946,29.2351,28.3114,28.4097,1299699.0],["2022-10-28",28.4097,29.0189,27.3189,27.368,1901099.0],["2022-10-31",27.368,28.96,27.3189,28.3016,1952977.0],["2022-11-01",28.3016,29.0582,27.6923,28.9305,2035585.0],["2022-11-02",28.9305,33.6278,28.93049430847168,32.8514,5572218.0],["2022-11-03",32.8514,32.9006,30.0409,31.289,5053844.0],["2022-11-04",31.289,31.741,30.5618,31.4167,2824585.0],["2022-11-07",31.4167,31.9572,30.2768,31.004,2264758.0],["2022-11-08",31.004,31.2791,30.3947,30.9843,1674835.0],["2022-11-09",30.9843,31.1514,30.2276,30.7485,1344286.0],["2022-11-10",30.7485,30.8762,29.3137,29.3629,1967832.0],["2022-11-11",29.3629,30.2571,29.2548,29.3727,1914178.0],["2022-11-14",29.3727,29.7166,28.675,28.9698,1279880.0],["2022-11-15",28.9698,30.2375,28.6848,30.1687,1718381.0],["2022-11-16",30.1687,30.4635,29.6773,29.8346,1026086.0],["2022-11-17",29.8346,30.3456,28.96,30.2276,1518334.0],["2022-11-18",30.2276,31.6034,30.0704,30.1785,2378123.0],["2022-11-21",30.1785,31.0335,29.3039,30.8762,1765336.0],["2022-11-22",30.8762,31.3774,29.9721,30.1589,1469282.0],["2022-11-23",30.1589,30.158859252929688,29.0288,29.6577,1289676.0],["2022-11-24",29.6577,30.1294,29.1172,29.3629,1190598.0],["2022-11-25",29.3629,30.0311,28.6259,28.7536,1360070.0],["2022-11-28",28.7536,28.75360870361328,27.6432,27.8397,1069055.0],["2022-11-29",27.8397,28.4293,27.6825,28.3605,1236324.0],["2022-11-30",28.3605,28.9698,28.2328,28.3802,954650.0],["2022-12-01",28.3802,29.4906,28.380184173583984,28.7438,1686196.0],["2022-12-02",28.7438,29.7363,28.5964,28.675,1019280.0],["2022-12-05",28.675,29.186,28.4097,28.6946,1180474.0],["2022-12-06",28.6946,28.9796,28.3016,28.7241,1303160.0],["2022-12-07",28.7241,28.8912,28.2033,28.5374,1114228.0],["2022-12-08",28.5374,28.6553,28.0264,28.1542,1153913.0],["2022-12-09",28.1542,28.3507,27.9183,28.1443,742270.0],["2022-12-12",28.1443,28.675,27.7414,28.4097,675704.0],["2022-12-13",28.4097,28.409664154052734,27.71195411682129,27.712,773471.0],["2022-12-14",27.712,28.5964,27.5154,27.5744,1315416.0],["2022-12-15",27.5744,28.4293,27.3189,28.0952,1014886.0],["2022-12-16",28.0952,28.39,27.3287,27.4663,851387.0],["2022-12-19",27.4663,27.594,26.5327,26.5524,748354.0],["2022-12-20",26.5524,27.1027,26.4738,26.6212,466505.0],["2022-12-21",26.6212,26.7096,26.12,26.1593,579851.0],["2022-12-22",26.1593,26.6113,25.9234,26.0512,686486.0],["2022-12-23",26.0512,26.3558,25.609,25.7957,512877.0],["2022-12-26",25.7957,26.9061,25.7269,26.8275,865495.0],["2022-12-27",26.8275,27.0437,26.5229,26.9258,533847.0],["2022-12-28",26.9258,27.0634,26.5425,26.7096,479924.0],["2022-12-29",26.7096,27.083,26.5622,26.7096,555832.0],["2022-12-30",26.7096,26.9651,26.3362,26.4345,494325.0],["2023-01-03",26.4345,27.368,26.2772,27.1223,1347804.0],["2023-01-04",27.1223,27.4859,26.9553,27.2894,724247.0],["2023-01-05",27.2894,27.9085,26.8374,27.7021,980864.0],["2023-01-06",27.7021,27.9478,27.3582,27.4761,1353719.0],["2023-01-09",27.4761,27.9675,27.4663,27.6333,757536.0],["2023-01-10",27.6333,28.2623,27.368,28.0362,1127732.0],["2023-01-11",28.0362,29.0484,27.9085,28.2426,1847712.0],["2023-01-12",28.2426,28.9698,28.105,28.7634,1196856.0],["2023-01-13",28.7634,28.842,28.331,28.7045,742849.0],["2023-01-16",28.7045,29.4808,28.6062,29.1467,1189082.0],["2023-01-17",29.1467,30.149,28.9698,30.0704,1578946.0],["2023-01-18",30.0704,30.3161,29.6577,30.0115,900085.0],["2023-01-19",30.0115,30.6404,29.6282,30.4438,1155040.0],["2023-01-20",30.4438,30.9352,30.1196,30.3751,1229181.0],["2023-01-30",30.3751,31.3283,30.375051498413086,30.6502,1226993.0],["2023-01-31",30.6502,31.4953,30.4733,31.2005,1549281.0],["2023-02-01",31.2005,31.5445,30.8467,31.171,1169902.0],["2023-02-02",31.171,33.5098,31.171,32.9497,4109721.0],["2023-02-03",32.9497,34.8758,32.9497,34.2763,4006214.0],["2023-02-06",34.2763,34.276344299316406,33.1856,33.3133,1858874.0],["2023-02-07",33.3133,36.851,33.3133,35.0723,3573815.0],["2023-02-08",35.0723,35.377,33.844,34.0012,2440026.0],["2023-02-09",34.0012,34.7087,33.3133,34.4925,1460246.0],["2023-02-10",34.4925,35.3671,33.9324,34.2763,1446269.0],["2023-02-13",34.2763,34.6105,33.6081,34.011,1750294.0],["2023-02-14",34.011,34.3451,33.5295,33.8734,965676.0],["2023-02-15",33.8734,34.522,33.6572,33.9324,1325487.0],["2023-02-16",33.9324,34.07,32.4092,32.5468,1531445.0],["2023-02-17",32.5468,33.215,31.9867,32.1046,1860743.0],["2023-02-20",32.1046,33.5786,31.967,33.3919,1565470.0],["2023-02-21",33.3919,33.8341,32.3896,32.7728,1042163.0],["2023-02-22",32.7728,33.048,32.3306,32.6942,607890.0],["2023-02-23",32.6942,33.0087,32.0555,32.311,902036.0],["2023-02-24",32.311,32.9006,32.0456,32.7237,920502.0],["2023-02-27",32.7237,32.9006,31.9474,32.0358,564591.0],["2023-02-28",32.0358,32.4878,31.5543,31.8687,539408.0],["2023-03-01",31.8687,32.2913,31.6525,32.2127,799825.0],["2023-03-02",32.2127,32.6254,31.6919,31.7017,831414.0],["2023-03-03",31.7017,32.1242,31.2988,31.4855,689090.0],["2023-03-06",31.4855,33.5885,31.485496520996094,32.9104,1301546.0],["2023-03-07",32.9104,33.0578,31.1514,31.2398,1045921.0],["2023-03-08",31.2398,31.5641,30.9647,31.3479,694954.0],["2023-03-09",31.3479,32.7433,31.347917556762695,31.6722,1102929.0],["2023-03-10",31.6722,31.8,31.1121,31.171,818523.0],["2023-03-13",31.171,31.6427,30.7583,31.4658,749955.0],["2023-03-14",31.4658,31.7508,30.5716,31.4364,798634.0],["2023-03-15",31.4364,33.4705,31.436359405517578,32.6058,2156737.0],["2023-03-16",32.6058,33.2937,31.8786,31.9965,1195852.0],["2023-03-17",31.9965,33.333,31.996498107910156,33.2838,1888195.0],["2023-03-20",33.2838,34.581,32.6647,34.0602,2618016.0],["2023-03-21",34.0602,34.8856,33.4607,34.3058,1636902.0],["2023-03-22",34.3058,34.9839,33.8047,34.6105,1883001.0],["2023-03-23",34.6105,34.9053,34.1977,34.807,1472409.0],["2023-03-24",34.807,40.2708,34.80699920654297,38.0204,6176193.0],["2023-03-27",38.0204,39.4846,36.9984,38.669,4389389.0],["2023-03-28",38.669,38.669,37.1458,37.8828,2507572.0],["2023-03-29",37.8828,38.6297,37.4406,37.8828,1820953.0],["2023-03-30",37.8828,40.2904,37.88282775878906,38.1285,3519838.0],["2023-03-31",38.1285,38.128501892089844,36.2614,37.5782,3590478.0],["2023-04-03",37.5782,37.57819366455078,35.2689,35.8585,4377115.0],["2023-04-04",35.8585,36.851,35.4064,36.0255,3131529.0],["2023-04-06",36.0255,37.8042,35.5047,37.3325,2962129.0],["2023-04-07",37.3325,37.33251953125,36.0845,36.4972,2409533.0],["2023-04-10",36.4972,37.6765,35.8487,35.9764,2136874.0],["2023-04-11",35.9764,36.4678,35.5145,35.6619,1525298.0],["2023-04-12",35.6619,38.325,35.66194534301758,37.136,2928339.0],["2023-04-13",37.136,37.6863,35.84865188598633,35.8487,2275576.0],["2023-04-14",35.8487,37.145809173583984,35.4359,37.1458,1849533.0],["2023-04-17",37.1458,37.2441,35.4752,35.7307,1879597.0],["2023-04-18",35.7307,35.73073196411133,34.5613,34.6399,2191953.0],["2023-04-19",34.6399,35.4359,34.63994216918945,34.7873,1302534.0],["2023-04-20",34.7873,36.0157,34.4041,35.829,1858688.0],["2023-04-21",35.829,35.829002380371094,33.8341,33.8636,1655210.0],["2023-04-24",33.8636,34.7677,33.4607,33.9914,1350284.0],["2023-04-25",33.9914,34.237,31.9572,32.4485,1961435.0],["2023-04-26",32.4485,32.9497,32.1242,32.1439,946637.0],["2023-04-27",32.1439,32.9006,31.8,32.4289,1059639.0],["2023-04-28",32.4289,32.6156,31.456,32.478,1052629.0],["2023-05-04",32.478,33.9619,31.5936,31.8196,1575811.0],["2023-05-05",31.8196,32.0162,30.778,31.0924,1236389.0],["2023-05-08",31.0924,31.9867,30.8173,31.3971,1279864.0],["2023-05-09",31.3971,37.6372,31.0629,36.7233,7054065.0],["2023-05-10",36.7233,38.8164,35.7406,37.0377,4839058.0],["2023-05-11",37.0377,38.0597,36.5464,37.6273,2436246.0],["2023-05-12",37.6273,38.3054,36.8313,37.2343,2451505.0],["2023-05-15",37.2343,38.0106,36.0157,36.9296,2199321.0],["2023-05-16",36.9296,39.6025,36.92961883544922,38.4528,5191320.0],["2023-05-17",38.4528,38.4626,36.7527,37.5094,3383348.0],["2023-05-18",37.5094,39.1308,37.0574,38.3447,3395963.0],["2023-05-19",38.3447,40.2904,37.8042,38.0204,4144232.0],["2023-05-22",38.0204,38.02040481567383,36.7626,36.9001,3079785.0],["2023-05-23",36.9001,37.0475,36.1435,36.1926,1376346.0],["2023-05-24",36.1926,36.8019,35.5538,36.0354,1614080.0],["2023-05-25",36.0354,36.4678,34.7677,35.544,2287736.0],["2023-05-26",35.544,36.5562,35.1018,36.4481,1894364.0],["2023-05-29",36.4481,36.8412,35.6423,35.7995,1576022.0],["2023-05-30",35.7995,36.0845,35.1509,35.4359,2210939.0],["2023-05-31",35.4359,38.4233,35.1411,38.4037,4903734.0],["2023-06-01",38.4037,39.3864,37.5684,37.8828,5323933.0],["2023-06-02",37.8828,41.1257,37.0279,37.5192,7574750.0],["2023-06-05",37.5192,38.2661,36.3891,37.0574,4088682.0],["2023-06-06",37.0574,37.05736541748047,29.6479,29.7068,10198039.0],["2023-06-07",29.7068,31.741,29.2843,30.7583,7153350.0],["2023-06-08",30.7583,31.5936,29.6577,29.7756,3428861.0],["2023-06-09",29.7756,30.3554,28.1149,28.734,5679075.0],["2023-06-12",28.734,29.7461,28.4981,29.6675,3337006.0],["2023-06-13",29.6675,30.0999,29.3629,29.5692,2383634.0],["2023-06-14",29.5692,29.8641,28.901,29.5889,1894334.0],["2023-06-15",29.5889,30.1944,29.4102,29.6683,2021010.0],["2023-06-16",29.6683,30.3532,29.4202,30.1844,2376487.0],["2023-06-19",30.1844,31.5244,29.976,31.316,4028974.0],["2023-06-20",31.316,32.9339,31.315990447998047,32.8545,4778327.0],["2023-06-21",32.8545,34.0754,31.6038,31.6138,3436293.0],["2023-06-26",31.6138,32.4178,31.1373,31.3061,2433795.0],["2023-06-27",31.3061,31.8917,30.8991,31.6634,1457521.0],["2023-06-28",31.6634,31.7627,30.6212,31.1075,1770576.0],["2023-06-29",31.1075,34.3434,31.1075496673584,33.9463,4520504.0],["2023-06-30",33.9463,35.3657,33.94633483886719,35.1573,3918161.0],["2023-07-03",35.1573,37.6487,35.157283782958984,36.666,8713979.0],["2023-07-04",36.666,37.8869,36.666011810302734,37.599,5428209.0],["2023-07-05",37.599,38.3137,35.5345,36.5271,4445998.0],["2023-07-06",36.5271,37.3906,35.5245,35.7032,3573698.0],["2023-07-07",35.7032,38.7008,35.2466,35.4054,13126005.0],["2023-07-10",35.4054,35.9216,34.1945,34.4128,6011131.0],["2023-07-11",34.4128,34.8893,34.1449,34.5518,2632068.0],["2023-07-12",34.5518,34.7205,33.4103,33.5294,2604014.0],["2023-07-13",33.5294,34.0456,33.182,33.6386,2423942.0],["2023-07-14",33.6386,34.4029,33.6386,33.7776,2312472.0],["2023-07-17",33.7776,34.0357,32.656,32.9935,1960740.0],["2023-07-18",32.9935,34.4724,32.9041,33.9662,2858852.0],["2023-07-19",33.9662,34.0853,32.7552,33.0927,2088774.0],["2023-07-20",33.0927,33.4302,32.2689,32.3384,1535123.0],["2023-07-21",32.3384,32.3781,31.8321,31.8718,1031486.0],["2023-07-24",31.8718,32.249,31.5939,31.9711,811380.0],["2023-07-25",31.9711,33.0034,31.9612,32.8346,1374105.0],["2023-07-26",32.8346,32.83464431762695,32.3086,32.517,891508.0],["2023-07-27",32.517,32.6262,31.6435,31.6832,1599895.0],["2023-07-28",31.6832,31.852,31.0976,31.4252,1888346.0],["2023-07-31",31.4252,31.8917,31.316,31.5244,1306160.0],["2023-08-01",31.5244,31.7924,31.4053,31.6535,885381.0],["2023-08-02",31.6535,32.1994,31.316,32.0902,1661675.0],["2023-08-03",32.0902,32.8545,31.723,32.3284,1543123.0],["2023-08-04",32.3284,33.3309,32.1795,32.8545,1444347.0],["2023-08-07",32.8545,33.2515,32.3781,32.4376,961089.0],["2023-08-08",32.4376,32.5865,31.9512,32.249,858903.0],["2023-08-09",32.249,32.249019622802734,31.7329,31.7726,740967.0],["2023-08-10",31.7726,31.981,31.6038,31.9215,483229.0],["2023-08-11",31.9215,32.1398,30.8296,30.9785,980709.0],["2023-08-14",30.9785,31.0579,30.2043,30.7502,810243.0],["2023-08-15",30.7502,31.1373,30.1447,30.512,676863.0],["2023-08-16",30.512,30.8495,30.0554,30.0554,595604.0],["2023-08-17",30.0554,30.9686,29.9164,30.78,983198.0],["2023-08-18",30.78,31.5145,30.4822,30.4822,1162193.0],["2023-08-21",30.4822,30.9686,30.1249,30.2539,717135.0],["2023-08-22",30.2539,30.6609,29.3904,30.2341,1184221.0],["2023-08-23",30.2341,30.23407554626465,29.3805,29.4599,646044.0],["2023-08-24",29.4599,30.0157,28.9834,29.5492,991628.0],["2023-08-25",29.5492,29.5988,28.4971,28.6856,1025568.0],["2023-08-28",28.6856,30.5716,28.685646057128906,29.0331,1145073.0],["2023-08-29",29.0331,31.2564,28.9735,31.0976,2171617.0],["2023-08-30",31.0976,32.6262,30.8296,32.3582,2503889.0],["2023-08-31",32.3582,32.9538,32.0604,32.4277,1810518.0],["2023-09-01",32.4277,32.7354,31.6634,31.7924,1641278.0],["2023-09-04",31.7924,32.3185,31.3656,31.9215,1960815.0],["2023-09-05",31.9215,32.1498,31.5641,31.713,1408604.0],["2023-09-06",31.713,32.0307,31.3855,31.8421,1282299.0],["2023-09-07",31.8421,32.0505,30.958662033081055,30.9587,1998791.0],["2023-09-08",30.9587,31.7229,30.958662033081055,31.3855,1545670.0],["2023-09-11",31.3855,32.0604,31.316,31.7031,1520574.0],["2023-09-12",31.7031,31.8619,31.0678,31.5939,1348009.0],["2023-09-13",31.5939,31.593914031982422,30.512,31.0182,1712877.0],["2023-09-14",31.0182,31.0877,30.373,30.5418,1029258.0],["2023-09-15",30.5418,31.0182,30.1249,30.7006,1125313.0],["2023-09-18",30.7006,30.8197,29.8767,30.373,936117.0],["2023-09-19",30.373,30.6113,29.6286,29.9562,1001342.0],["2023-09-20",29.9562,30.115,29.3805,29.44,697346.0],["2023-09-21",29.44,29.7378,29.2713,29.2812,539281.0],["2023-09-22",29.2812,30.3929,29.1819,30.383,1327454.0],["2023-09-25",30.383,31.2366,30.382963180541992,30.6113,1097827.0],["2023-09-26",30.6113,30.909,30.244,30.5815,755019.0],["2023-09-27",30.5815,30.7502,30.1348,30.1844,887916.0],["2023-09-28",30.1844,31.1969,30.0951,30.9686,1192936.0],["2023-10-09",30.9686,31.1175,30.4822,30.4921,706211.0],["2023-10-10",30.4921,30.8594,30.3433,30.3532,770899.0],["2023-10-11",30.3532,31.5641,30.2043,31.0976,1347862.0],["2023-10-12",31.0976,31.2862,30.6311,30.9289,945259.0],["2023-10-13",30.9289,31.2366,30.5319,31.0281,936754.0],["2023-10-16",31.0281,31.02814292907715,29.8767,30.0951,1264131.0],["2023-10-17",30.0951,30.2738,29.5393,29.708,800941.0],["2023-10-18",29.708,29.7279,29.1125,29.2117,593479.0],["2023-10-19",29.2117,30.1249,29.2117,29.3805,903980.0],["2023-10-20",29.3805,29.6683,28.4971,28.5169,927118.0],["2023-10-23",28.5169,28.7849,27.6434,27.7923,819804.0],["2023-10-24",27.7923,29.0529,27.4151,28.7849,1075847.0],["2023-10-25",28.7849,29.3805,28.6856,29.2316,933637.0],["2023-10-26",29.2316,29.4301,28.8445,29.3209,597805.0],["2023-10-27",29.3209,29.9462,28.7651,29.8569,932799.0],["2023-10-30",29.8569,30.8693,29.5988,30.6708,1202719.0],["2023-10-31",30.6708,31.0083,30.2142,30.3234,1172252.0],["2023-11-01",30.3234,31.455,30.2738,30.9686,1550986.0],["2023-11-02",30.9686,31.0182,30.0554,30.0554,1131242.0],["2023-11-03",30.0554,31.5443,30.0554,31.2664,1735269.0],["2023-11-06",31.2664,32.6163,31.266361236572266,32.249,1810820.0],["2023-11-07",32.249,33.1324,32.0704,32.8743,2932076.0],["2023-11-08",32.8743,32.8843,31.7627,31.9612,2641732.0],["2023-11-09",31.9612,32.12,31.3656,31.4351,1397170.0],["2023-11-10",31.4351,31.8718,31.1572,31.4351,1873581.0],["2023-11-13",31.4351,31.7627,31.1175,31.2167,1782459.0],["2023-11-14",31.2167,32.1795,31.1572,32.1597,1916207.0],["2023-11-15",32.1597,32.5567,31.7924,32.0803,1446562.0],["2023-11-16",32.0803,32.4376,31.6336,31.7924,1043872.0],["2023-11-17",31.7924,32.4575,31.7229,32.4277,1127597.0],["2023-11-20",32.4277,35.7032,32.42768096923828,35.594,7220618.0],["2023-11-21",35.594,35.594024658203125,32.6461,32.785,6935354.0],["2023-11-22",32.785,32.8942,31.3755,31.3855,3127810.0],["2023-11-23",31.3855,32.7155,31.3259,32.6163,2823575.0],["2023-11-24",32.6163,32.616275787353516,31.1274,31.5641,2305983.0],["2023-11-27",31.5641,32.1895,31.3061,31.9314,1762354.0],["2023-11-28",31.9314,33.3905,31.9313907623291,32.7453,2135470.0],["2023-11-29",32.7453,33.7478,32.6063,33.2019,3456354.0],["2023-11-30",33.2019,33.6287,31.6535,32.1696,2114761.0],["2023-12-01",32.1696,32.3582,31.7627,32.2689,1567789.0],["2023-12-04",32.2689,32.4475,31.7527,32.3781,1425718.0],["2023-12-05",32.3781,32.378055572509766,31.4351,31.4351,1199999.0],["2023-12-06",31.4351,31.9413,30.9785,31.1671,1541800.0],["2023-12-07",31.1671,32.9438,30.9686,32.3582,2576823.0],["2023-12-08",32.3582,33.4897,32.1696,33.1423,3030361.0],["2023-12-11",33.1423,34.3235,32.3979,34.1449,3139757.0],["2023-12-12",34.1449,34.1449,32.9835,33.4699,3163911.0],["2023-12-13",33.4699,34.0853,33.0133,33.4004,1768716.0],["2023-12-14",33.4004,33.8372,32.9736,33.0332,1422721.0],["2023-12-15",33.0332,33.4004,32.4376,32.9637,1569290.0],["2023-12-18",32.9637,33.053,32.3185,32.4674,1123802.0],["2023-12-19",32.4674,33.4004,32.2292,33.3508,1583468.0],["2023-12-20",33.3508,34.522,33.2515,33.6486,2587804.0],["2023-12-21",33.6486,34.2441,32.2689,33.3309,2087772.0],["2023-12-22",33.3309,33.7081,32.388,32.7155,1485900.0],["2023-12-25",32.7155,34.1051,32.6858,33.7974,2241446.0],["2023-12-26",33.7974,34.0456,32.4674,32.785,1578698.0],["2023-12-27",32.785,33.2317,32.2689,32.9538,1265166.0],["2023-12-28",32.9538,33.9463,32.6361,33.5493,1999061.0],["2023-12-29",33.5493,35.6039,33.3607,34.6908,4171650.0],["2024-01-02",34.6908,35.9315,34.1746,34.4625,2640930.0],["2024-01-03",34.4625,34.4625,31.445,32.0009,4376161.0],["2024-01-04",32.0009,32.00087356567383,31.048,31.5244,1949325.0],["2024-01-05",31.5244,31.9612,30.7006,30.9686,1403224.0],["2024-01-08",30.9686,30.96858787536621,29.4102,29.44,1760540.0],["2024-01-09",29.44,30.2639,28.9139,29.3507,2036970.0],["2024-01-10",29.3507,29.4202,28.2688,28.904,1461214.0],["2024-01-11",28.904,29.5889,28.6658,29.44,1230399.0],["2024-01-12",29.44,29.5293,28.774978637695312,28.775,1042248.0],["2024-01-15",28.775,29.3209,28.5467,28.7452,828308.0],["2024-01-16",28.7452,28.745201110839844,27.8916,28.3978,1202387.0],["2024-01-17",28.3978,28.4673,27.206697463989258,27.2067,1260743.0],["2024-01-18",27.2067,27.2365,26.3034,27.1968,1601021.0],["2024-01-19",27.1968,27.6931,26.9089,26.9188,1012404.0],["2024-01-22",26.9188,27.1968,25.43,25.6682,1244807.0],["2024-01-23",25.6682,25.7873,25.0627,25.4796,1293371.0],["2024-01-24",25.4796,26.0851,24.4175,25.4498,1394589.0],["2024-01-25",25.4498,26.76,25.3803,26.6409,1382547.0],["2024-01-26",26.6409,26.6806,25.7178,25.8072,1147796.0],["2024-01-29",25.8072,26.2538,24.755,24.9138,1178811.0],["2024-01-30",24.9138,25.2712,24.0701,24.1396,1212884.0],["2024-01-31",24.1396,24.1992,22.4919,22.5515,1967177.0],["2024-02-01",22.5515,23.3058,22.1346,22.9187,1976697.0],["2024-02-02",22.9187,23.2264,20.9038,22.343,2528720.0],["2024-02-05",22.343,22.482,19.5936,20.5365,2404889.0],["2024-02-06",20.5365,22.7004,19.9311,22.3033,2047884.0],["2024-02-07",22.3033,24.2587,22.30333709716797,23.4944,3114442.0],["2024-02-08",23.4944,25.4399,23.4944,24.9635,3116971.0],["2024-02-19",24.9635,25.4101,24.4374,24.8543,1775587.0],["2024-02-20",24.8543,24.854276657104492,24.2587,24.5863,1130806.0],["2024-02-21",24.5863,25.5789,24.219,24.8741,1619654.0],["2024-02-22",24.8741,25.43,24.8245,25.162,1051849.0],["2024-02-23",25.162,26.0553,24.9039,25.8766,1641824.0],["2024-02-26",25.8766,27.1868,25.876636505126953,26.5615,2162332.0],["2024-02-27",26.5615,27.3953,26.4027,27.3953,1704250.0],["2024-02-28",27.3953,27.9214,25.1719,25.1719,2734408.0],["2024-02-29",25.1719,26.57144546508789,24.9138,26.5714,1910056.0],["2024-03-01",26.5714,27.0578,26.3928,27.0181,1270931.0],["2024-03-04",27.0181,27.2266,26.4226,26.7402,1414635.0],["2024-03-05",26.7402,26.8791,26.0553,26.1347,1600801.0],["2024-03-06",26.1347,26.5417,25.6384,26.2935,1369466.0],["2024-03-07",26.2935,26.7303,25.6781,25.688,1321446.0],["2024-03-08",25.688,26.1843,25.4399,25.9957,1158744.0],["2024-03-11",25.9957,26.363,25.5888,26.3332,1161467.0],["2024-03-12",26.3332,26.9983,26.3134,26.6012,1274329.0],["2024-03-13",26.6012,26.9486,26.3531,26.5913,1403629.0],["2024-03-14",26.5913,26.7799,25.7277,25.8965,1674638.0],["2024-03-15",25.8965,26.3928,25.6682,26.3432,1648538.0],["2024-03-18",26.3432,27.2861,26.343151092529297,27.2067,1914185.0],["2024-03-19",27.2067,27.2265,26.6906,26.8394,1372686.0],["2024-03-20",26.8394,27.1174,26.4722,26.8196,1344543.0],["2024-03-21",26.8196,27.1968,26.0851,26.2637,1921325.0],["2024-03-22",26.2637,26.492,25.559,25.8171,1608410.0],["2024-03-25",25.8171,25.9064,24.7451,24.8146,1519122.0],["2024-03-26",24.8146,25.2612,24.1495,24.3183,1998162.0],["2024-03-27",24.3183,24.4473,22.85918617248535,22.8592,2900726.0],["2024-03-28",22.8592,24.0999,22.8393,23.5143,2265112.0],["2024-03-29",23.5143,23.583770751953125,22.8691,23.5838,922161.0],["2024-04-01",23.5838,24.7848,23.583770751953125,24.3977,1749937.0],["2024-04-02",24.3977,24.397687911987305,23.7426,24.0801,1313915.0],["2024-04-03",24.0801,24.1495,23.4944,23.7525,1100304.0],["2024-04-08",23.7525,24.0801,22.7004,22.7202,1817488.0],["2024-04-09",22.7202,23.2661,22.6607,23.2562,1391814.0],["2024-04-10",23.2562,23.2661,22.4125,22.7103,1453051.0],["2024-04-11",22.7103,23.0875,22.3927,22.4125,1299470.0],["2024-04-12",22.4125,22.8691,22.3033,22.343,1097626.0],["2024-04-15",22.343,22.7798,21.2611,21.7276,2302876.0],["2024-04-16",21.7276,21.8964,20.745,20.7847,2045675.0],["2024-04-17",20.7847,21.7177,20.784687042236328,21.3405,2296329.0],["2024-04-18",21.3405,22.1644,20.7946,21.7773,2633663.0],["2024-04-19",21.7773,21.7872,21.1718,21.3405,1524561.0],["2024-04-22",21.3405,21.7673,20.5663,21.3306,1451219.0],["2024-04-23",21.3306,21.7177,21.0626,21.3604,1044059.0],["2024-04-24",21.3604,21.9857,21.2512,21.946,1478020.0],["2024-04-25",21.946,22.2934,21.6383,22.0254,1438800.0],["2024-04-26",22.0254,22.8195,21.8368,22.7004,1662856.0],["2024-04-29",22.7004,23.7227,22.70037269592285,23.5242,1834829.0],["2024-04-30",23.5242,23.524215698242188,22.5614,22.7897,2240998.0],["2024-05-06",22.7897,23.3058,22.611,22.879,1566831.0],["2024-05-07",22.879,23.1967,22.6904,22.9187,1031325.0],["2024-05-08",22.9187,22.9584,22.085,22.2736,1166208.0],["2024-05-09",22.2736,23.0279,22.1346,22.8393,1082496.0],["2024-05-10",22.8393,22.9386,22.1545,22.2438,1276613.0],["2024-05-13",22.2438,22.2835,21.5788,21.6284,1749258.0],["2024-05-14",21.6284,22.482,21.5887,21.8368,1279648.0],["2024-05-15",21.8368,22.0353,21.4894,21.6185,800778.0],["2024-05-16",21.6185,21.9758,21.61845588684082,21.678,761824.0],["2024-05-17",21.678,22.5118,21.5192,22.482,1531731.0],["2024-05-20",22.482,22.7103,22.1743,22.3331,1030940.0],["2024-05-21",22.3331,22.482,22.0155,22.214,942643.0],["2024-05-22",22.214,22.6805,22.1247,22.6507,983114.0],["2024-05-23",22.6507,22.9088,22.1445,22.2438,2006530.0],["2024-05-24",22.2438,22.4224,21.9162,22.0155,1259263.0],["2024-05-27",22.0155,22.5118,21.3008,22.4522,1696412.0],["2024-05-28",22.4522,22.6706,22.0453,22.1445,947423.0],["2024-05-29",22.1445,22.4324,21.8765,22.0056,761725.0],["2024-05-30",22.0056,22.621,21.6979,22.3033,1360879.0],["2024-05-31",22.3033,22.8989,22.2934,22.6309,1129946.0],["2024-06-03",22.6309,22.9287,22.0949,22.2636,1555479.0],["2024-06-04",22.2636,22.2934,21.3405,21.7078,1333860.0],["2024-06-05",21.7078,22.2636,21.5192,21.7276,1187228.0],["2024-06-06",21.7276,22.075,20.9038,20.9832,2018194.0],["2024-06-07",20.9832,21.3405,20.9634,21.0725,1181414.0],["2024-06-11",21.0725,22.5416,20.6457,22.5217,2091196.0],["2024-06-12",22.5217,22.9187,22.3331,22.4522,1268574.0],["2024-06-13",22.4522,23.4547,22.3728,23.0478,2577594.0],["2024-06-14",23.0478,23.1867,22.1644,22.4423,1947196.0],["2024-06-17",22.4423,23.1867,22.2636,22.9386,1364446.0],["2024-06-18",22.9386,23.415,22.7996,23.0478,1300578.0],["2024-06-19",23.0478,23.2165,22.4721,22.75,949454.0],["2024-06-20",22.75,23.69,22.54,22.76,1544925.0],["2024-06-21",22.76,22.87,22.1,22.65,1209837.0],["2024-06-24",22.65,22.95,22.02,22.08,1837244.0],["2024-06-25",22.08,22.46,21.63,21.74,1505996.0],["2024-06-26",21.74,22.79,21.34,22.75,1431357.0],["2024-06-27",22.75,23.08,22.49,22.6,1344576.0],["2024-06-28",22.6,23.23,22.15,22.58,1374265.0],["2024-07-01",22.58,22.83,21.75,22.09,1189295.0],["2024-07-02",22.09,22.2,21.7,22.0,1026599.0],["2024-07-03",22.0,22.69,21.85,22.3,998919.0],["2024-07-04",22.3,22.46,21.73,21.8,748138.0],["2024-07-05",21.8,21.8,21.799999237060547,21.8,0.0],["2024-07-08",21.8,22.19,21.45,21.56,837458.0],["2024-07-09",21.56,22.79,21.36,22.65,1610698.0],["2024-07-10",22.65,23.65,22.51,23.35,2433785.0],["2024-07-11",23.35,24.6,23.21,24.04,2691604.0],["2024-07-12",24.04,24.36,23.41,23.65,1679021.0],["2024-07-15",23.65,23.75,23.11,23.43,1059822.0],["2024-07-16",23.43,24.05,23.15,23.9,1427705.0],["2024-07-17",23.9,24.06,23.27,23.29,997323.0],["2024-07-18",23.29,23.290000915527344,22.53,22.8,1211253.0],["2024-07-19",22.8,23.56,22.56,23.54,1473697.0],["2024-07-22",23.54,23.79,23.2,23.4,875530.0],["2024-07-23",23.4,23.399999618530273,22.0,22.1,1502085.0],["2024-07-24",22.1,22.35,21.45,21.59,1587147.0],["2024-07-25",21.59,22.02,21.19,21.63,886352.0],["2024-07-26",21.63,22.47,21.6299991607666,22.2,875878.0],["2024-07-29",22.2,22.33,21.77,21.86,903057.0],["2024-07-30",21.86,22.0,21.45,21.58,923490.0],["2024-07-31",21.58,23.45,21.53,23.12,2269611.0],["2024-08-01",23.12,23.36,22.82,23.09,1321928.0],["2024-08-02",23.09,23.2,22.36,22.43,1069071.0],["2024-08-05",22.43,22.59,21.21,21.31,2046386.0],["2024-08-06",21.31,21.97,21.309999465942383,21.74,1244559.0],["2024-08-07",21.74,22.05,21.52,21.69,560481.0],["2024-08-08",21.69,21.95,21.17,21.61,885601.0],["2024-08-09",21.61,21.9,21.51,21.57,583979.0],["2024-08-12",21.57,21.73,21.37,21.66,529793.0],["2024-08-13",21.66,21.79,21.46,21.76,504546.0],["2024-08-14",21.76,21.94,21.55,21.7,550651.0],["2024-08-15",21.7,22.79,21.59,22.16,1581964.0],["2024-08-16",22.16,22.38,22.079999923706055,22.08,624936.0],["2024-08-19",22.08,22.29,21.76,21.85,1037211.0],["2024-08-20",21.85,21.95,21.3,21.37,837661.0],["2024-08-21",21.37,21.71,21.2,21.3,578859.0],["2024-08-22",21.3,21.5,20.79,20.87,568468.0],["2024-08-23",20.87,21.26,20.75,21.01,472138.0],["2024-08-26",21.01,21.41,21.0,21.16,423216.0],["2024-08-27",21.16,21.33,20.79,20.81,497524.0],["2024-08-28",20.81,21.32,20.68,21.25,760067.0],["2024-08-29",21.25,21.56,21.1,21.44,912287.0],["2024-08-30",21.44,22.6,21.32,22.29,1866328.0],["2024-09-02",22.29,22.95,22.12,22.15,1727178.0],["2024-09-03",22.15,23.13,22.01,23.02,1715252.0],["2024-09-04",23.02,23.63,22.75,23.33,1649915.0],["2024-09-05",23.33,23.49,23.1,23.33,856593.0],["2024-09-06",23.33,23.33,22.77,22.86,1051541.0],["2024-09-09",22.86,23.11,22.65,22.76,967204.0],["2024-09-10",22.76,22.81,22.22,22.71,974294.0],["2024-09-11",22.71,22.88,22.46,22.75,586195.0],["2024-09-12",22.75,22.92,22.4,22.41,546170.0],["2024-09-13",22.41,22.44,21.94,21.96,780468.0],["2024-09-18",21.96,22.15,21.3,21.6,639300.0],["2024-09-19",21.6,22.48,21.57,22.06,881486.0],["2024-09-20",22.06,22.17,21.58,21.78,817577.0],["2024-09-23",21.78,22.05,21.39,21.53,705328.0],["2024-09-24",21.53,22.68,21.45,22.67,1634530.0],["2024-09-25",22.67,23.23,22.44,22.57,1582041.0],["2024-09-26",22.57,25.56,22.37,25.25,4986523.0],["2024-09-27",25.25,26.73,25.25,26.6,2959589.0],["2024-09-30",26.6,30.73,26.600000381469727,30.48,6969705.0],["2024-10-08",30.48,36.35,30.479999542236328,35.5,9127987.0],["2024-10-09",35.5,36.61,32.5,33.12,8585007.0],["2024-10-10",33.12,34.37,31.04,31.3,5254440.0],["2024-10-11",31.3,31.299999237060547,28.56,29.3,4835824.0],["2024-10-14",29.3,30.02,28.11,29.86,3218092.0],["2024-10-15",29.86,30.19,28.76,28.88,2477349.0],["2024-10-16",28.88,28.8799991607666,27.91,28.15,1868399.0],["2024-10-17",28.15,28.9,28.08,28.1,1692699.0],["2024-10-18",28.1,32.0,27.82,30.9,4677359.0],["2024-10-21",30.9,32.6,30.68,30.92,4077324.0],["2024-10-22",30.92,32.5,29.61,31.97,4583045.0],["2024-10-23",31.97,34.55,31.55,33.12,6618378.0],["2024-10-24",33.12,35.35,32.41,33.67,5249886.0],["2024-10-25",33.67,35.0,33.4,34.06,3779974.0],["2024-10-28",34.06,34.5,32.98,33.51,2847211.0],["2024-10-29",33.51,33.5099983215332,32.32,32.37,3347734.0],["2024-10-30",32.37,32.61,30.61,31.05,4161311.0],["2024-10-31",31.05,31.7,29.25,31.09,6369491.0],["2024-11-01",31.09,31.09000015258789,28.78,29.13,3404518.0],["2024-11-04",29.13,31.8,28.75,30.49,4144000.0],["2024-11-05",30.49,31.08,29.9,30.6,3965410.0],["2024-11-06",30.6,33.6,30.22,32.11,6989294.0],["2024-11-07",32.11,32.11000061035156,30.98,31.6,3631782.0],["2024-11-08",31.6,32.91,31.600000381469727,31.92,4166795.0],["2024-11-11",31.92,36.38,31.920000076293945,34.87,8933064.0],["2024-11-12",34.87,36.18,34.0,34.57,7165029.0],["2024-11-13",34.57,34.56999969482422,32.5,33.91,4132979.0],["2024-11-14",33.91,34.38,31.6,31.78,3529492.0],["2024-11-15",31.78,32.35,30.22,30.39,3122151.0],["2024-11-18",30.39,30.88,29.5,29.8,2928743.0],["2024-11-19",29.8,31.43,29.799999237060547,31.34,2785270.0],["2024-11-20",31.34,37.56,31.01,35.61,12759396.0],["2024-11-21",35.61,35.61000061035156,33.5,33.82,7719630.0],["2024-11-22",33.82,34.19,31.41,31.48,4826192.0],["2024-11-25",31.48,32.28,30.33,32.18,5096448.0],["2024-11-26",32.18,32.18000030517578,30.7,30.96,3666021.0],["2024-11-27",30.96,32.7,30.51,32.65,4941918.0],["2024-11-28",32.65,32.650001525878906,30.65,30.77,4829811.0],["2024-11-29",30.77,32.49,30.66,31.6,4080546.0],["2024-12-02",31.6,35.26,31.32,33.4,8194316.0],["2024-12-03",33.4,33.52,32.01,33.27,5506486.0],["2024-12-04",33.27,34.33,32.67,34.03,5794491.0],["2024-12-05",34.03,35.27,33.56,34.05,4329248.0],["2024-12-06",34.05,35.85,33.9,35.8,7713854.0],["2024-12-09",35.8,37.3,34.88,36.45,7839353.0],["2024-12-10",36.45,38.67,36.45,36.53,7648587.0],["2024-12-11",36.53,36.529998779296875,35.15,35.31,4078856.0],["2024-12-12",35.31,37.5,34.67,36.88,6823942.0],["2024-12-13",36.88,36.880001068115234,34.26,35.44,6513392.0],["2024-12-16",35.44,35.439998626708984,32.8,32.99,5847976.0],["2024-12-17",32.99,33.32,32.05,32.25,3510441.0],["2024-12-18",32.25,33.8,32.25,32.78,3398881.0],["2024-12-19",32.78,33.29,32.25,32.83,2594204.0],["2024-12-20",32.83,34.18,32.63,33.28,3743739.0],["2024-12-23",33.28,33.37,29.5,29.7,9153220.0],["2024-12-24",29.7,30.45,29.47,29.75,4214112.0],["2024-12-25",29.75,29.79,28.47,28.63,4271856.0],["2024-12-26",28.63,29.4,28.6,28.99,3355090.0],["2024-12-27",28.99,29.57,28.66,28.67,3315814.0],["2024-12-30",28.67,28.76,27.58,28.32,2519352.0],["2024-12-31",28.32,28.64,27.09,27.1,3565681.0],["2025-01-02",27.1,27.14,25.88,26.29,3159224.0],["2025-01-03",26.29,26.57,25.33,25.5,3136080.0],["2025-01-06",25.5,25.78,24.69,25.0,2667981.0],["2025-01-07",25.0,25.57,24.77,25.51,2023090.0],["2025-01-08",25.51,25.510000228881836,24.3,25.18,2747402.0],["2025-01-09",25.18,26.53,24.83,26.1,3306813.0],["2025-01-10",26.1,26.88,25.76,26.07,4002609.0],["2025-01-13",26.07,27.17,25.57,26.26,2906325.0],["2025-01-14",26.26,28.38,26.08,28.22,4928251.0],["2025-01-15",28.22,28.24,27.27,27.62,2442011.0],["2025-01-16",27.62,28.41,27.15,27.27,2543692.0],["2025-01-17",27.27,27.76,26.5,27.45,2089261.0],["2025-01-20",27.45,28.36,27.33,27.52,2926828.0],["2025-01-21",27.52,28.07,26.7,28.0,3255831.0],["2025-01-22",28.0,28.0,27.26,27.39,1708637.0],["2025-01-23",27.39,29.0,27.389999389648438,28.17,3929195.0],["2025-01-24",28.17,30.030000686645508,27.9,30.03,5407734.0],["2025-01-27",30.03,30.91,29.34,29.93,3697998.0],["2025-02-05",29.93,30.9,29.73,30.38,2758189.0],["2025-02-06",30.38,31.88,30.07,31.74,3904015.0],["2025-02-07",31.74,32.28,30.3,30.6,4556698.0],["2025-02-10",30.6,30.99,29.8,30.9,3681021.0],["2025-02-11",30.9,32.88,30.41,32.5,5623916.0],["2025-02-12",32.5,33.92,32.15,32.56,8637861.0],["2025-02-13",32.56,34.17,32.33,33.56,9048513.0],["2025-02-14",33.56,33.95,30.72,30.76,9395108.0],["2025-02-17",30.76,31.38,30.1,30.61,5248914.0],["2025-02-18",30.61,31.48,29.61,29.71,3444943.0],["2025-02-19",29.71,32.96,29.54,32.54,8213354.0],["2025-02-20",32.54,32.540000915527344,31.4,31.68,4922242.0],["2025-02-21",31.68,33.03,31.68000030517578,32.63,6455002.0],["2025-02-24",32.63,33.24,30.24,30.61,6823025.0],["2025-02-25",30.61,30.98,30.01,30.28,4613265.0],["2025-02-26",30.28,31.33,30.06,31.0,5457280.0],["2025-02-27",31.0,31.95,30.32,30.89,4061279.0],["2025-02-28",30.89,30.889999389648438,27.56,27.78,8300580.0],["2025-03-03",27.78,28.48,27.18,27.91,4353333.0],["2025-03-04",27.91,28.84,27.72,28.67,2166743.0],["2025-03-05",28.67,28.97,28.13,28.52,2056872.0],["2025-03-06",28.52,29.46,28.520000457763672,29.15,2784663.0],["2025-03-07",29.15,29.57,28.41,28.68,2981875.0],["2025-03-10",28.68,29.07,28.35,28.91,2576650.0],["2025-03-11",28.91,32.6,28.62,32.27,13594792.0],["2025-03-12",32.27,32.3,30.92,31.11,7120763.0],["2025-03-13",31.11,31.110000610351562,28.56,28.96,7537139.0],["2025-03-14",28.96,31.5,28.59,30.67,6539483.0],["2025-03-17",30.67,36.18,30.670000076293945,34.6,21267361.0],["2025-03-18",34.6,36.3,33.85,35.03,10927859.0],["2025-03-19",35.03,35.34,33.78,35.02,6773951.0],["2025-03-20",35.02,35.64,33.87,34.25,5588649.0],["2025-03-21",34.25,34.25,31.7,32.15,6597362.0],["2025-03-24",32.15,32.85,30.85,31.61,3580115.0],["2025-03-25",31.61,32.0,31.24,31.47,2534764.0],["2025-03-26",31.47,33.0,31.3,32.24,3350219.0],["2025-03-27",32.24,32.65,31.33,31.65,2498086.0],["2025-03-28",31.65,32.07,30.41,30.46,4331448.0],["2025-03-31",30.46,30.69,29.6,30.19,2747997.0],["2025-04-01",30.19,30.74,29.4,29.5,3366101.0],["2025-04-02",29.5,29.98,29.11,29.52,2042696.0],["2025-04-03",29.52,29.69,28.45,28.49,3147805.0],["2025-04-07",28.49,28.489999771118164,22.79,22.79,6741712.0],["2025-04-08",22.79,24.28,22.58,23.24,5147463.0],["2025-04-09",23.24,23.98,21.69,23.68,5003217.0],["2025-04-10",23.68,25.13,23.68,23.85,5043919.0],["2025-04-11",23.85,24.7,23.5,24.4,5822697.0],["2025-04-14",24.4,25.46,23.93,24.26,6127570.0],["2025-04-15",24.26,24.45,23.72,24.18,3139930.0],["2025-04-16",24.18,24.23,23.15,23.7,2886878.0],["2025-04-17",23.7,24.14,23.48,23.65,2420565.0],["2025-04-18",23.65,23.99,23.47,23.7,1803714.0],["2025-04-21",23.7,24.24,23.21,24.17,2357009.0],["2025-04-22",24.17,24.28,23.58,23.68,2488398.0],["2025-04-23",23.68,24.73,23.68000030517578,24.53,4099983.0],["2025-04-24",24.53,24.530000686645508,23.74,23.85,2656911.0],["2025-04-25",23.85,24.39,23.68,23.95,1884016.0],["2025-04-28",23.95,24.09,23.46,23.76,1953529.0],["2025-04-29",23.76,24.17,23.58,23.8,1899248.0],["2025-04-30",23.8,25.11,23.799999237060547,24.95,3846539.0],["2025-05-06",24.95,25.45,24.93,25.42,2463841.0],["2025-05-07",25.42,26.56,25.3,25.56,4569851.0],["2025-05-08",25.56,26.51,25.39,26.36,3596127.0],["2025-05-09",26.36,26.360000610351562,25.15,25.36,2862768.0],["2025-05-12",25.36,26.28,25.360000610351562,25.97,2775919.0],["2025-05-13",25.97,26.39,25.62,25.73,1882827.0],["2025-05-14",25.73,26.16,25.51,25.81,2167821.0],["2025-05-15",25.81,25.809999465942383,25.15,25.2,1451455.0],["2025-05-16",25.2,25.6,25.12,25.2,1342936.0],["2025-05-19",25.2,25.26,24.5,25.13,1456681.0],["2025-05-20",25.13,25.49,24.85,25.2,1486556.0],["2025-05-21",25.2,25.28,24.75,25.05,1646525.0],["2025-05-22",25.05,25.4,24.56,24.57,1592905.0],["2025-05-23",24.57,25.11,24.29,24.29,1642563.0],["2025-05-26",24.29,24.68,24.29,24.53,1271193.0],["2025-05-27",24.53,24.55,24.09,24.41,1287960.0],["2025-05-28",24.41,24.83,24.16,24.22,1300979.0],["2025-05-29",24.22,24.63,24.19,24.45,2417004.0],["2025-05-30",24.45,24.450000762939453,23.95,23.97,1976805.0],["2025-06-03",23.97,24.36,23.79,24.13,1544568.0],["2025-06-04",24.13,24.41,24.05,24.26,1455169.0],["2025-06-05",24.26,24.600000381469727,24.0,24.6,1813067.0],["2025-06-06",24.6,24.72,24.39,24.7,1860875.0],["2025-06-09",24.7,24.88,24.55,24.68,1976646.0],["2025-06-10",24.68,24.8,23.9,24.16,1809984.0],["2025-06-11",24.16,24.68,24.15999984741211,24.33,1635673.0],["2025-06-12",24.33,25.26,24.12,24.5,2420566.0],["2025-06-13",24.5,24.5,23.85,24.05,1900581.0],["2025-06-16",24.05,24.72,23.94,24.55,1468659.0],["2025-06-17",24.55,24.67,24.36,24.59,1187964.0],["2025-06-18",24.59,24.98,24.2,24.7,1984705.0],["2025-06-19",24.7,24.89,24.14,24.2,1607143.0],["2025-06-20",24.2,24.58,23.85,23.86,1548781.0],["2025-06-23",23.86,24.38,23.61,24.09,2360449.0],["2025-06-24",24.09,24.85,24.07,24.71,2482839.0],["2025-06-25",24.71,24.97,24.48,24.87,2251314.0],["2025-06-26",24.87,25.06,24.62,24.63,2452588.0],["2025-06-27",24.63,24.99,24.6,24.76,2517128.0],["2025-06-30",24.76,25.34,24.760000228881836,25.27,2669876.0],["2025-07-01",25.27,25.37,24.91,25.15,1617497.0],["2025-07-02",25.15,25.17,24.73,24.82,1575510.0],["2025-07-03",24.82,25.78,24.81999969482422,25.51,2974894.0],["2025-07-04",25.51,25.52,24.69,24.7,3516636.0],["2025-07-07",24.7,24.88,24.5,24.62,1202865.0],["2025-07-08",24.62,25.09,24.53,25.01,1745340.0],["2025-07-09",25.01,25.17,24.7,24.72,1979091.0],["2025-07-10",24.72,25.26,24.62,24.99,1967881.0],["2025-07-11",24.99,25.4,24.84,25.18,2114878.0],["2025-07-14",25.18,25.76,25.18000030517578,25.57,2787755.0],["2025-07-15",25.57,25.76,25.23,25.42,1952429.0],["2025-07-16",25.42,25.87,25.37,25.79,2134573.0],["2025-07-17",25.79,25.97,25.66,25.94,1582310.0],["2025-07-18",25.94,26.35,25.77,26.12,2219228.0],["2025-07-21",26.12,26.34,26.0,26.26,1997641.0],["2025-07-22",26.26,26.5,26.11,26.27,1936961.0],["2025-07-23",26.27,26.51,26.02,26.11,2466698.0],["2025-07-24",26.11,26.56,26.11,26.5,2009262.0],["2025-07-25",26.5,26.75,26.29,26.74,2123867.0],["2025-07-28",26.74,27.9,26.7,27.51,3474338.0],["2025-07-29",27.51,27.71,27.21,27.68,2307130.0],["2025-07-30",27.68,28.13,27.3,27.59,2555727.0],["2025-07-31",27.59,28.1,27.2,27.33,3135015.0],["2025-08-01",27.33,27.57,26.75,26.9,3165638.0],["2025-08-04",26.9,27.26,26.62,27.22,1762701.0],["2025-08-05",27.22,27.64,27.08,27.38,1753231.0],["2025-08-06",27.38,27.86,27.24,27.83,2852517.0],["2025-08-07",27.83,28.31,27.58,27.82,2103527.0],["2025-08-08",27.82,27.96,27.32,27.4,1756945.0],["2025-08-11",27.4,28.2,27.399999618530273,28.06,2582012.0],["2025-08-12",28.06,28.43,27.81,28.26,2551081.0],["2025-08-13",28.26,28.58,28.08,28.42,2756190.0],["2025-08-14",28.42,28.52,27.55,27.8,3284972.0],["2025-08-15",27.8,28.25,27.799999237060547,28.18,2047624.0],["2025-08-18",28.18,28.92,28.03,28.44,3943128.0],["2025-08-19",28.44,28.8,27.88,28.45,3171254.0],["2025-08-20",28.45,28.72,27.86,28.72,3260484.0],["2025-08-21",28.72,29.11,28.13,28.3,3496803.0],["2025-08-22",28.3,29.29,28.23,29.27,4480014.0],["2025-08-25",29.27,29.69,28.4,29.06,4748186.0],["2025-08-26",29.06,29.96,28.6,29.52,4098646.0],["2025-08-27",29.52,30.77,28.93,28.94,6644354.0],["2025-08-28",28.94,29.86,28.37,29.41,5060443.0],["2025-08-29",29.41,29.6,28.62,29.25,4807091.0],["2025-09-01",29.25,34.33,29.25,31.47,16217513.0],["2025-09-02",31.47,31.6,29.45,30.05,10562709.0],["2025-09-03",30.05,31.18,29.99,30.11,7504626.0],["2025-09-04",30.11,30.77,28.35,28.89,6863665.0],["2025-09-05",28.89,30.87,28.81,30.69,6345906.0],["2025-09-08",30.69,30.86,29.72,30.48,6110134.0],["2025-09-09",30.48,30.479999542236328,29.58,29.67,3884633.0],["2025-09-10",29.67,30.27,29.47,29.79,3800100.0],["2025-09-11",29.79,30.99,29.23,30.76,6555906.0],["2025-09-12",30.76,31.15,30.64,30.9,4407412.0],["2025-09-15",30.9,31.15,30.37,30.38,4028482.0],["2025-09-16",30.38,31.4,30.11,31.3,4793159.0],["2025-09-17",31.3,32.17,30.91,31.81,4836411.0],["2025-09-18",31.81,33.37,31.46,32.08,10088141.0],["2025-09-19",32.08,32.11,30.79,31.03,5815598.0],["2025-09-22",31.03,32.09,30.93,31.61,4584797.0],["2025-09-23",31.61,31.72,30.33,31.6,5516313.0],["2025-09-24",31.6,32.83,30.95,32.74,7289369.0],["2025-09-25",32.74,32.94,32.01,32.08,5308887.0],["2025-09-26",32.08,32.46,31.33,31.53,4600806.0],["2025-09-29",31.53,32.07,31.24,31.8,3917121.0],["2025-09-30",31.8,32.17,31.54,31.59,4011035.0],["2025-10-09",31.59,31.94,30.88,30.97,6129279.0],["2025-10-10",30.97,31.72,29.76,29.84,5870889.0],["2025-10-13",29.84,30.21,28.04,30.03,5600855.0],["2025-10-14",30.03,30.22,28.64,28.86,5092980.0],["2025-10-15",28.86,29.47,28.66,29.38,3245073.0],["2025-10-16",29.38,29.59,28.91,29.0,2554104.0],["2025-10-17",29.0,29.12,27.85,27.87,3704924.0],["2025-10-20",27.87,28.72,27.8700008392334,28.38,2296786.0],["2025-10-21",28.38,30.85,28.3799991607666,30.11,6930497.0],["2025-10-22",30.11,30.110000610351562,29.02,29.57,3697919.0],["2025-10-23",29.57,29.99,28.85,29.36,3045362.0],["2025-10-24",29.36,30.39,29.360000610351562,30.14,3835811.0],["2025-10-27",30.14,30.89,30.05,30.27,3593754.0],["2025-10-28",30.27,30.62,29.94,30.25,2806638.0],["2025-10-29",30.25,30.59,29.88,30.27,2478141.0],["2025-10-30",30.27,30.86,30.09,30.21,3975303.0],["2025-10-31",30.21,31.09,30.01,30.52,5499724.0],["2025-11-03",30.52,30.77,29.65,30.37,3941076.0],["2025-11-04",30.37,30.44,29.28,29.5,3256000.0],["2025-11-05",29.5,29.75,28.98,29.45,2269612.0],["2025-11-06",29.45,30.03,29.22,29.9,2164188.0],["2025-11-07",29.9,29.899999618530273,29.08,29.42,1787576.0],["2025-11-10",29.42,29.98,29.24,29.41,2521623.0],["2025-11-11",29.41,29.81,29.13,29.21,1914022.0],["2025-11-12",29.21,29.33,28.71,28.79,1745914.0],["2025-11-13",28.79,29.19,28.66,29.01,1751518.0],["2025-11-14",29.01,29.14,28.55,28.75,1518930.0],["2025-11-17",28.75,28.92,28.57,28.6,1729405.0],["2025-11-18",28.6,28.84,28.2,28.5,2326677.0],["2025-11-19",28.5,28.84,27.799999237060547,27.8,2540682.0],["2025-11-20",27.8,28.26,27.34,27.46,1962125.0],["2025-11-21",27.46,27.71,26.41,26.86,2810835.0],["2025-11-24",26.86,27.48,26.72,27.3,2096123.0],["2025-11-25",27.3,27.87,27.19,27.19,2122777.0],["2025-11-26",27.19,27.65,27.12,27.24,1720253.0],["2025-11-27",27.24,27.78,27.12,27.39,1622661.0],["2025-11-28",27.39,27.68,27.22,27.66,1674759.0],["2025-12-01",27.66,27.71,27.28,27.6,1863725.0],["2025-12-02",27.6,27.75,27.24,27.29,1527572.0],["2025-12-03",27.29,27.47,26.93,27.0,1661130.0],["2025-12-04",27.0,27.39,26.75,27.15,1901395.0],["2025-12-05",27.15,27.66,26.95,27.59,1802565.0],["2025-12-08",27.59,28.03,27.59000015258789,27.71,2167127.0],["2025-12-09",27.71,27.75,27.24,27.29,1697899.0],["2025-12-10",27.29,28.72,27.21,27.86,4134084.0],["2025-12-11",27.86,28.06,27.51,27.59,2455593.0],["2025-12-12",27.59,27.89,27.18,27.76,2407293.0],["2025-12-15",27.76,28.35,27.51,27.96,2940960.0],["2025-12-16",27.96,27.959999084472656,27.05,27.23,2422832.0],["2025-12-17",27.23,27.94,27.09,27.9,2663665.0],["2025-12-18",27.9,28.33,27.61,27.84,2097491.0],["2025-12-19",27.84,28.15,27.69,27.72,2031875.0],["2025-12-22",27.72,28.7,27.719999313354492,28.43,2824770.0],["2025-12-23",28.43,28.91,28.25,28.71,2905782.0],["2025-12-24",28.71,29.33,28.61,29.29,2306032.0],["2025-12-25",29.29,32.18,29.01,31.99,10017633.0],["2025-12-26",31.99,32.1,31.45,31.63,6414849.0],["2025-12-29",31.63,31.6299991607666,30.56,30.75,4541618.0],["2025-12-30",30.75,30.75,30.13,30.45,3670311.0],["2025-12-31",30.45,30.92,29.56,30.18,3956052.0],["2026-01-05",30.18,30.93,30.08,30.77,4234836.0],["2026-01-06",30.77,31.36,30.6,30.87,3784566.0],["2026-01-07",30.87,31.77,30.75,31.48,4343391.0],["2026-01-08",31.48,31.64,31.02,31.18,3890151.0],["2026-01-09",31.18,31.46,30.95,31.31,3702826.0],["2026-01-12",31.31,31.86,30.95,31.81,5091733.0],["2026-01-13",31.81,32.95,31.14,31.29,5877622.0],["2026-01-14",31.29,32.83,31.290000915527344,32.21,7351138.0],["2026-01-15",32.21,32.35,31.48,32.1,4344922.0],["2026-01-16",32.1,33.87,32.099998474121094,33.52,7607517.0],["2026-01-19",33.52,33.52000045776367,32.55,32.66,5317660.0],["2026-01-20",32.66,33.16,32.11,32.38,3533994.0],["2026-01-21",32.38,33.23,32.03,33.11,4388759.0],["2026-01-22",33.11,33.75,32.88,33.09,3723532.0],["2026-01-23",33.09,33.98,32.88,33.73,4887723.0],["2026-01-26",33.73,34.19,32.36,32.66,4591615.0],["2026-01-27",32.66,33.87,31.88,33.74,4975958.0],["2026-01-28",33.74,33.7400016784668,32.88,32.99,3487898.0],["2026-01-29",32.99,33.55,32.2,32.23,4259693.0],["2026-01-30",32.23,32.98,31.51,32.79,3864388.0],["2026-02-02",32.79,32.790000915527344,30.92,31.03,5554046.0],["2026-02-03",31.03,32.66,31.030000686645508,32.56,4771722.0],["2026-02-04",32.56,32.78,31.6,31.95,2756691.0],["2026-02-05",31.95,32.1,31.38,31.42,3305335.0],["2026-02-06",31.42,32.07,30.92,31.81,3388926.0],["2026-02-09",31.81,32.45,31.7,32.41,2751237.0],["2026-02-10",32.41,33.71,32.22,32.8,3520187.0],["2026-02-11",32.8,33.26,32.51,32.66,2134821.0],["2026-02-12",32.66,33.25,32.54,33.15,2152904.0],["2026-02-13",33.15,35.93,32.85,35.06,9490585.0],["2026-02-24",35.06,35.41,33.75,34.39,6413677.0],["2026-02-25",34.39,34.43,33.65,34.1,4185984.0],["2026-02-26",34.1,35.95,33.66,35.34,6500070.0],["2026-02-27",35.34,35.34000015258789,34.36,34.68,3652738.0],["2026-03-02",34.68,34.68000030517578,33.0,33.25,5647511.0],["2026-03-03",33.25,33.7,30.83,30.89,5830533.0],["2026-03-04",30.89,31.44,30.0,30.11,4073182.0],["2026-03-05",30.11,34.99,30.110000610351562,34.55,12772093.0],["2026-03-06",34.55,34.59,32.37,32.86,9455883.0],["2026-03-09",32.86,32.86000061035156,26.3,31.47,7819130.0],["2026-03-10",31.47,32.43,31.469999313354492,32.31,4979438.0],["2026-03-11",32.31,38.5,32.24,35.81,16761883.0],["2026-03-12",35.81,36.21,34.24,34.58,9154875.0],["2026-03-13",34.58,35.0,33.1,33.15,6093314.0],["2026-03-16",33.15,34.19,32.15,33.54,5199157.0],["2026-03-17",33.54,33.8,31.81,31.83,4913928.0],["2026-03-18",31.83,32.8,31.7,32.77,4081236.0],["2026-03-19",32.77,32.77000045776367,31.0,31.39,4423810.0],["2026-03-20",31.39,32.08,30.33,30.43,4134462.0],["2026-03-23",30.43,30.43000030517578,27.83,28.19,6082786.0],["2026-03-24",28.19,30.27,28.18,30.0,5033702.0],["2026-03-25",30.0,31.49,30.0,30.84,3941318.0],["2026-03-26",30.84,31.44,29.93,30.16,3219542.0],["2026-03-27",30.16,30.5,29.5,30.3,2268282.0],["2026-03-30",30.3,31.17,29.27,30.6,2951739.0],["2026-03-31",30.6,31.69,30.21,30.29,3235718.0],["2026-04-01",30.29,32.17,30.290000915527344,31.71,3679274.0],["2026-04-02",31.71,34.17,31.3,32.67,7942797.0],["2026-04-03",32.67,35.47,32.59,34.97,8729106.0],["2026-04-07",34.97,38.2,34.83,37.35,9434263.0],["2026-04-08",37.35,39.72,36.55,38.96,13438179.0],["2026-04-09",38.96,42.41,38.35,41.9,14210072.0],["2026-04-10",41.9,42.4,39.29,39.8,10735190.0],["2026-04-13",39.8,42.38,39.79999923706055,40.9,8784485.0],["2026-04-14",40.9,43.28,40.900001525878906,42.41,10546151.0],["2026-04-15",42.41,42.93,41.4,41.62,6565365.0],["2026-04-16",41.62,41.88,40.29,40.84,8070089.0],["2026-04-17",40.84,45.79,40.53,44.5,13748301.0],["2026-04-20",44.5,45.3,43.25,43.85,9814413.0],["2026-04-21",43.85,45.11,42.68,44.14,7934626.0],["2026-04-22",44.14,49.12,43.56,47.52,13151766.0],["2026-04-23",47.52,48.5,44.6,46.07,12589042.0],["2026-04-24",46.07,54.23,46.06999969482422,50.55,26848040.0],["2026-04-27",50.55,60.66,50.54999923706055,60.66,26437724.0],["2026-04-28",60.66,61.2,55.8,58.86,26745628.0],["2026-04-29",58.86,59.48,54.8,55.0,19495828.0],["2026-04-30",55.0,55.99,52.28,52.91,23289056.0],["2026-05-06",52.91,54.77,51.75,52.53,14396593.0],["2026-05-07",52.53,58.0,50.71,56.86,23661282.0],["2026-05-08",56.86,64.33,56.86000061035156,63.9,24786266.0],["2026-05-11",63.9,63.900001525878906,61.03,61.65,18530897.0],["2026-05-12",61.65,63.53,60.46,62.68,17327694.0],["2026-05-13",62.68,62.68000030517578,58.95,62.41,21514096.0],["2026-05-14",62.41,62.5,59.0,59.8,17219129.0],["2026-05-15",59.8,59.9,56.8,57.99,14324439.0],["2026-05-18",57.99,59.85,56.55,57.21,10650906.0],["2026-05-19",57.21,57.69,54.95,57.15,11231290.0],["2026-05-20",57.15,63.53,56.58,61.31,18265246.0],["2026-05-21",61.31,71.98,61.310001373291016,66.77,23053119.0],["2026-05-22",66.77,70.1,65.2,68.79,15580651.0],["2026-05-25",68.79,82.55000305175781,68.79000091552734,82.55,16007073.0],["2026-05-26",82.55,85.45,79.8,80.68,24315890.0],["2026-05-27",80.68,82.21,76.64,77.34,15901669.0],["2026-05-28",77.34,77.33999633789062,71.58,75.19,16698617.0],["2026-05-29",75.19,77.8,70.71,71.45,12742306.0],["2026-06-01",71.45,73.99,67.26,69.7,13366594.0],["2026-06-02",69.7,72.23,65.77,70.86,14862623.0],["2026-06-03",70.86,73.5,69.0,70.45,12302584.0],["2026-06-04",70.45,75.48,68.48,75.19,13141352.0],["2026-06-05",75.19,75.19000244140625,68.97,69.4,13308263.0],["2026-06-08",69.4,69.4000015258789,62.1,63.58,13136290.0],["2026-06-09",63.58,65.6875,62.2303,64.6384,11937799.0],["2026-06-10",64.6384,64.63837432861328,60.8814,62.0904,7741578.0],["2026-06-11",62.0904,62.1903,58.9429,59.9521,11234095.0],["2026-06-12",59.9521,62.9497,58.2535,58.6931,8634358.0],["2026-06-15",58.6931,62.9197,58.69312286376953,61.9006,10242011.0],["2026-06-16",61.9006,71.0932,61.381,70.5836,17032582.0],["2026-06-17",70.5836,75.4397,67.9657,73.6312,16027276.0],["2026-06-18",73.6312,82.0545,72.0025,81.0253,18730311.0],["2026-06-22",81.0253,83.1536,76.0093,79.4366,17001296.0],["2026-06-23",79.4366,84.9122,75.9394,81.9146,16360231.0],["2026-06-24",81.9146,93.2555,79.1168,89.9182,16011854.0],["2026-06-25",89.9182,92.9258,86.2311,92.4661,13301298.0],["2026-06-26",92.4661,93.9949,86.9306,87.59,10103331.0],["2026-06-29",87.59,91.1772,80.4358,81.9346,12906960.0],["2026-06-30",81.9346,87.5101,80.9354,85.6316,8347320.0],["2026-07-01",85.6316,86.351,78.7071,79.1368,12138677.0],["2026-07-02",79.1368,79.13679504394531,72.9717,73.2415,10414953.0],["2026-07-03",73.2415,77.8378,71.2731,72.5221,8913697.0],["2026-07-06",72.5221,74.3806,67.2263,67.9457,10032835.0],["2026-07-07",67.9457,68.7451,65.058,66.6168,6984213.0],["2026-07-08",66.6168,69.1748,63.4493,65.108,6741977.0],["2026-07-09",65.108,68.41,63.06,68.11,7823082.0],["2026-07-10",68.11,70.19,64.13,64.38,8906980.0],["2026-07-13",64.38,64.37999725341797,58.4,58.9,9754137.0],["2026-07-14",58.9,63.5,58.4,62.06,9392437.0],["2026-07-15",62.06,64.96,61.78,62.99,8372931.0],["2026-07-16",62.99,64.74,60.0,60.82,10633227.0],["2026-07-17",60.82,61.49,53.19,54.36,12209714.0],["2026-07-20",54.36,56.96,45.89,47.8,14234671.0],["2026-07-21",47.8,57.36000061035156,44.49,57.36,19092475.0],["2026-07-22",57.36,58.84,52.24,52.81,13746465.0],["2026-07-23",52.81,55.28,49.5,50.32,9597887.0],["2026-07-24",50.32,51.78,48.88,49.77,9003776.0],["2026-07-27",49.77,52.0,47.51,51.5,6981286.0],["2026-07-28",51.5,51.76,46.23,47.0,7499467.0],["2026-07-29",47.0,47.86,42.81,46.16,10700452.0],["2026-07-30",46.16,46.66,41.24,42.0,10701163.0],["2026-07-31",42.0,47.64,42.0,43.18,9871164.0],["2026-08-03",43.18,44.18,40.66,42.0,10357242.0],["2026-08-04",42.0,45.75,41.7,45.29,7703773.0],["2026-08-05",45.29,48.54,43.82,48.14,9389274.0],["2026-08-06",48.14,50.18,46.59,49.12,8593672.0],["2026-08-07",49.12,52.69,47.8,51.39,9946899.0],["2026-08-10",51.39,51.39,47.5,49.36,10839411.0],["2026-08-11",49.36,50.64,47.8,49.26,6174562.0],["2026-08-12",49.26,51.5,48.52,50.36,6668190.0],["2026-08-13",50.36,53.28,48.82,49.0,8486081.0],["2026-08-14",49.0,50.68,49.0,50.39,5970131.0],["2026-08-17",50.39,56.98,50.38999938964844,56.08,13160691.0],["2026-08-18",56.08,60.12,56.08000183105469,59.45,17550991.0],["2026-08-19",59.45,59.45000076293945,51.5,52.05,12701366.0],["2026-08-20",52.05,54.67,51.5,53.32,10359366.0],["2026-08-21",53.32,55.49,51.72,52.99,7228010.0],["2026-08-24",52.99,52.9900016784668,49.9,51.28,7082492.0],["2026-08-25",51.28,52.18,48.64,51.29,6276465.0],["2026-08-26",51.29,52.85,49.73,50.68,5410462.0],["2026-08-27",50.68,55.18,50.5,55.03,8958244.0],["2026-08-28",55.03,55.22,52.17,52.33,6671688.0],["2026-08-31",52.33,55.8,51.46,54.89,8802413.0],["2026-09-01",54.89,54.88999938964844,51.01,51.6,7097364.0],["2026-09-02",51.6,51.599998474121094,49.22,49.66,5468596.0],["2026-09-03",49.66,52.7,49.43,51.3,7480175.0],["2026-09-04",51.3,56.6,48.0,48.55,13407935.0],["2026-09-07",48.55,58.26,48.54999923706055,58.26,19315868.0],["2026-09-08",58.26,63.81,57.26,61.06,25060166.0],["2026-09-09",61.06,67.88,61.060001373291016,66.31,19050931.0],["2026-09-10",66.31,67.5,64.01,64.6,11489921.0],["2026-09-11",64.6,65.3,60.38,62.31,17323290.0],["2026-09-14",62.31,66.3,59.0,64.2,14393996.0]]}