{"t":"688107.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2021-11-12",70.25,76.2,64.05,70.25,32256940.0],["2021-11-15",70.25,70.71,63.66,67.12,15130487.0],["2021-11-16",67.12,68.48,62.0,62.67,10062169.0],["2021-11-17",62.67,72.5,61.0,69.76,10633719.0],["2021-11-18",69.76,83.66,69.18,82.34,12355797.0],["2021-11-19",82.34,83.55000305175781,76.23,83.55,6452896.0],["2021-11-22",83.55,84.69,78.05,81.9,5544285.0],["2021-11-23",81.9,98.28,80.18,98.28,8699448.0],["2021-11-24",98.28,98.55,91.5,95.11,5144701.0],["2021-11-25",95.11,103.8,90.28,92.77,6324344.0],["2021-11-26",92.77,95.4,86.68,92.96,5232554.0],["2021-11-29",92.96,93.5,88.0,89.27,3820307.0],["2021-11-30",89.27,97.6,88.0,90.33,5710257.0],["2021-12-01",90.33,93.9,85.86,91.99,5264120.0],["2021-12-02",91.99,94.9,87.0,89.0,4245803.0],["2021-12-03",89.0,92.12,87.32,88.88,2898107.0],["2021-12-06",88.88,89.5,83.0,83.45,3798823.0],["2021-12-07",83.45,86.38,80.79,83.8,3288944.0],["2021-12-08",83.8,95.0,83.80000305175781,93.31,4808495.0],["2021-12-09",93.31,93.30999755859375,85.81,87.5,4200647.0],["2021-12-10",87.5,87.5,83.83,86.15,3115264.0],["2021-12-13",86.15,86.88,83.9,84.41,1859867.0],["2021-12-14",84.41,87.7,83.6,85.7,1794873.0],["2021-12-15",85.7,86.38,83.0,83.4,1390821.0],["2021-12-16",83.4,84.82,79.12,80.41,2762235.0],["2021-12-17",80.41,82.0,78.3,81.51,1886989.0],["2021-12-20",81.51,81.51000213623047,77.5,77.6,1805524.0],["2021-12-21",77.6,79.96,77.0,78.78,978087.0],["2021-12-22",78.78,81.47,77.73,78.78,1197687.0],["2021-12-23",78.78,81.29,77.94,78.8,1879894.0],["2021-12-24",78.8,79.5,73.9,74.11,2694226.0],["2021-12-27",74.11,75.51,72.18,73.0,1273841.0],["2021-12-28",73.0,74.47,71.58,72.62,1410165.0],["2021-12-29",72.62,73.0,69.7,69.95,1378684.0],["2021-12-30",69.95,74.63,68.89,72.12,1926282.0],["2021-12-31",72.12,73.04,70.89,71.7,1163199.0],["2022-01-04",71.7,77.77,70.72,76.0,2577582.0],["2022-01-05",76.0,76.01,69.8,70.5,1524998.0],["2022-01-06",70.5,75.5,69.5,72.19,1551684.0],["2022-01-07",72.19,77.0,72.04,74.48,2099018.0],["2022-01-10",74.48,79.95,71.95,78.8,2042076.0],["2022-01-11",78.8,79.48,77.08,77.95,1147085.0],["2022-01-12",77.95,82.77,76.19,79.4,1596228.0],["2022-01-13",79.4,79.4000015258789,72.0,73.09,2306699.0],["2022-01-14",73.09,76.0,71.2,74.03,1839347.0],["2022-01-17",74.03,74.98,71.52,72.59,2005463.0],["2022-01-18",72.59,74.19,70.52,71.24,1389499.0],["2022-01-19",71.24,72.57,69.17,70.49,832559.0],["2022-01-20",70.49,71.96,69.28,70.58,925255.0],["2022-01-21",70.58,71.95,66.12,66.24,1402425.0],["2022-01-24",66.24,67.26,64.5,66.08,1356447.0],["2022-01-25",66.08,68.65,64.87,66.7,1313601.0],["2022-01-26",66.7,69.5,65.25,68.84,868430.0],["2022-01-27",68.84,68.83999633789062,64.55999755859375,64.56,1057612.0],["2022-01-28",64.56,66.0,62.9,64.23,998438.0],["2022-02-07",64.23,66.98,64.2300033569336,65.48,848102.0],["2022-02-08",65.48,65.7,60.3,61.85,1294749.0],["2022-02-09",61.85,63.27,59.96,62.97,1119790.0],["2022-02-10",62.97,63.86,61.28,62.27,874572.0],["2022-02-11",62.27,62.27000045776367,57.89,58.27,1103724.0],["2022-02-14",58.27,58.27000045776367,54.35,55.7,2417981.0],["2022-02-15",55.7,58.58,55.70000076293945,57.66,1385527.0],["2022-02-16",57.66,58.2,55.85,56.07,888816.0],["2022-02-17",56.07,58.0,55.7,56.41,902685.0],["2022-02-18",56.41,57.0,55.12,56.2,915156.0],["2022-02-21",56.2,57.19,55.45,56.62,1009692.0],["2022-02-22",56.62,57.45,54.7,57.1,987639.0],["2022-02-23",57.1,65.0,56.75,63.09,3207271.0],["2022-02-24",63.09,63.09000015258789,60.1,61.03,1364596.0],["2022-02-25",61.03,64.05,61.029998779296875,62.33,1220255.0],["2022-02-28",62.33,65.42,61.38,64.45,1572760.0],["2022-03-01",64.45,66.31,64.09,64.67,1241333.0],["2022-03-02",64.67,65.0,61.51,61.73,1349193.0],["2022-03-03",61.73,62.88,59.41,59.63,1018784.0],["2022-03-04",59.63,61.78,58.66,59.0,1377526.0],["2022-03-07",59.0,59.76,57.25,58.0,1083353.0],["2022-03-08",58.0,59.92,55.9,56.45,1210866.0],["2022-03-09",56.45,58.69,54.5,56.3,1546733.0],["2022-03-10",56.3,61.5,56.29999923706055,58.05,2021774.0],["2022-03-11",58.05,58.04999923706055,54.9,57.18,1932118.0],["2022-03-14",57.18,57.18000030517578,54.67,55.0,961396.0],["2022-03-15",55.0,55.97,52.0,52.0,1507628.0],["2022-03-16",52.0,54.0,50.46,53.24,1298978.0],["2022-03-17",53.24,59.94,53.2400016784668,57.77,2525662.0],["2022-03-18",57.77,57.77000045776367,54.77,55.2,1432345.0],["2022-03-21",55.2,57.28,54.31,55.8,669849.0],["2022-03-22",55.8,55.79999923706055,53.53,53.57,975852.0],["2022-03-23",53.57,55.39,53.2,53.94,807244.0],["2022-03-24",53.94,56.51,52.7,55.29,1600584.0],["2022-03-25",55.29,57.36,53.81,54.13,1077321.0],["2022-03-28",54.13,54.37,52.56,52.9,587731.0],["2022-03-29",52.9,53.87,49.0,49.31,1889925.0],["2022-03-30",49.31,52.15,49.01,51.85,1207128.0],["2022-03-31",51.85,51.849998474121094,49.79,49.95,811293.0],["2022-04-01",49.95,51.14,48.27,50.18,1416035.0],["2022-04-06",50.18,50.18000030517578,47.25,47.97,1235738.0],["2022-04-07",47.97,48.08,46.9,47.22,571802.0],["2022-04-08",47.22,48.29,46.52,46.71,642326.0],["2022-04-11",46.71,46.709999084472656,43.62,44.0,1121400.0],["2022-04-12",44.0,45.01,43.33,44.68,1262392.0],["2022-04-13",44.68,44.7,41.91,41.97,1028982.0],["2022-04-14",41.97,42.8,40.6,41.9,1073999.0],["2022-04-15",41.9,42.73,40.1,41.02,796065.0],["2022-04-18",41.02,43.45,40.04,42.7,876851.0],["2022-04-19",42.7,43.7,41.36,41.5,720645.0],["2022-04-20",41.5,42.25,40.2,40.73,560386.0],["2022-04-21",40.73,41.5,39.37,39.75,723184.0],["2022-04-22",39.75,40.38,37.58,37.71,1077468.0],["2022-04-25",37.71,37.709999084472656,34.06,34.41,1219384.0],["2022-04-26",34.41,35.21,32.44,32.68,962908.0],["2022-04-27",32.68,36.20000076293945,31.02,36.2,1293751.0],["2022-04-28",36.2,43.37,36.20000076293945,40.3,3505932.0],["2022-04-29",40.3,45.34,39.0,43.65,3068416.0],["2022-05-05",43.65,52.1,43.650001525878906,50.4,4278471.0],["2022-05-06",50.4,51.9,48.28,49.6,2860524.0],["2022-05-09",49.6,50.63,48.4,48.97,1829161.0],["2022-05-10",48.97,51.69,48.06,49.86,2418185.0],["2022-05-11",49.86,52.88,49.81,51.09,3608603.0],["2022-05-12",51.09,53.68,49.08,52.88,4249171.0],["2022-05-13",52.88,57.48,52.46,54.36,3711922.0],["2022-05-16",54.36,56.48,51.75,52.02,3905968.0],["2022-05-17",52.02,54.53,51.33,53.8,3324626.0],["2022-05-18",53.8,53.8,52.0,52.44,2454572.0],["2022-05-19",52.44,52.89,50.47,52.58,2549299.0],["2022-05-20",52.58,54.08,52.08,52.86,1728947.0],["2022-05-23",52.86,56.3,52.2,55.11,2868656.0],["2022-05-24",55.11,55.44,50.88,51.1,2757602.0],["2022-05-25",51.1,51.99,50.37,51.13,1722155.0],["2022-05-26",51.13,51.38,49.5,51.1,2667265.0],["2022-05-27",51.1,55.58,51.099998474121094,52.89,2780311.0],["2022-05-30",52.89,54.36,51.0,53.36,2044538.0],["2022-05-31",53.36,56.0,50.6,55.8,3205869.0],["2022-06-01",55.8,56.99,54.5,55.9,2614917.0],["2022-06-02",55.9,66.99,55.07,64.38,5324486.0],["2022-06-06",64.38,67.8,63.04,65.69,4165932.0],["2022-06-07",65.69,67.09,61.71,62.2,3584015.0],["2022-06-08",62.2,63.04,58.1,59.95,3678649.0],["2022-06-09",59.95,60.48,57.55,58.0,2041409.0],["2022-06-10",58.0,59.6,57.3,58.98,1940865.0],["2022-06-13",58.98,61.37,57.63,61.32,2180960.0],["2022-06-14",61.32,61.31999969482422,56.66,59.75,2758611.0],["2022-06-15",59.75,63.9,59.75,61.98,2827512.0],["2022-06-16",61.98,64.31,60.64,61.13,2089258.0],["2022-06-17",61.13,61.75,59.38,60.06,1568030.0],["2022-06-20",60.06,61.45,59.0,60.51,1554994.0],["2022-06-21",60.51,62.5,59.3,61.78,1985981.0],["2022-06-22",61.78,63.39,59.57,61.25,2113405.0],["2022-06-23",61.25,67.76,61.25,66.26,3616525.0],["2022-06-24",66.26,67.38,65.1,66.12,1768787.0],["2022-06-27",66.12,67.78,65.33,65.5,1654622.0],["2022-06-28",65.5,69.68,62.9,68.87,2313148.0],["2022-06-29",68.87,72.23,66.01,66.19,1848245.0],["2022-06-30",66.19,68.99,65.02,68.7,1489880.0],["2022-07-01",68.7,69.76,65.8,66.28,1170186.0],["2022-07-04",66.28,66.27999877929688,62.7,63.28,2027155.0],["2022-07-05",63.28,65.49,63.01,63.85,1162323.0],["2022-07-06",63.85,70.9,63.08,67.95,2719733.0],["2022-07-07",67.95,69.5,67.03,68.7,1275577.0],["2022-07-08",68.7,71.9,67.86,68.75,1810418.0],["2022-07-11",68.75,69.9,65.72,69.6,1457209.0],["2022-07-12",69.6,71.25,68.23,68.88,1221955.0],["2022-07-13",68.88,70.0,65.91,65.95,1448583.0],["2022-07-14",65.95,69.36,65.3,67.72,1112150.0],["2022-07-15",67.72,70.5,66.81,67.98,1499802.0],["2022-07-18",67.98,68.32,65.0,65.67,1480840.0],["2022-07-19",65.67,67.58,62.68,63.2,1820164.0],["2022-07-20",63.2,72.0,63.20000076293945,68.12,2903008.0],["2022-07-21",68.12,69.8,65.1,68.01,1488452.0],["2022-07-22",68.01,68.99,63.68,65.05,2182701.0],["2022-07-25",65.05,65.26,62.63,64.0,1380727.0],["2022-07-26",64.0,64.49,62.18,63.0,1126780.0],["2022-07-27",63.0,65.3,62.35,64.61,1056164.0],["2022-07-28",64.61,72.0,64.61000061035156,71.3,2741328.0],["2022-07-29",71.3,71.67,66.32,66.48,1626920.0],["2022-08-01",66.48,68.14,64.5,68.0,1588555.0],["2022-08-02",68.0,69.63,66.11,66.3,1577215.0],["2022-08-03",66.3,71.28,66.0,68.8,2333075.0],["2022-08-04",68.8,77.39,68.01,76.88,4378517.0],["2022-08-05",76.88,87.58,74.01,82.49,4920755.0],["2022-08-08",82.49,82.48999786376953,74.68,78.2,3282100.0],["2022-08-09",78.2,78.26,73.8,77.48,2271654.0],["2022-08-10",77.48,79.75,74.55,74.55,2317562.0],["2022-08-11",74.55,76.29,73.8,74.88,2005114.0],["2022-08-12",74.88,76.51,70.1,70.41,2575465.0],["2022-08-15",70.41,74.88,70.41000366210938,71.69,1939088.0],["2022-08-16",71.69,72.83,69.71,70.5,1663801.0],["2022-08-17",70.5,72.79,69.69,72.08,1529922.0],["2022-08-18",72.08,75.75,71.41,74.41,2007347.0],["2022-08-19",74.41,76.98,71.98,72.2,1830860.0],["2022-08-22",72.2,73.33,70.0,72.28,1067189.0],["2022-08-23",72.28,74.83,71.11,73.99,1101019.0],["2022-08-24",73.99,74.74,69.18,70.0,1390754.0],["2022-08-25",70.0,70.68,62.42,63.5,2581790.0],["2022-08-26",63.5,64.6,62.18,62.95,1215631.0],["2022-08-29",62.95,65.55,59.95,62.91,1207724.0],["2022-08-30",62.91,63.88,61.3,62.49,944273.0],["2022-08-31",62.49,63.27,59.51,60.28,1354620.0],["2022-09-01",60.28,65.96,59.3,60.35,2218438.0],["2022-09-02",60.35,61.68,58.0,61.0,1320407.0],["2022-09-05",61.0,61.0,57.37,58.3,1914666.0],["2022-09-06",58.3,59.53,57.24,58.59,1213677.0],["2022-09-07",58.59,63.17,58.5,60.24,2405615.0],["2022-09-08",60.24,60.7,59.3,59.5,1008359.0],["2022-09-09",59.5,59.8,56.73,57.54,1716572.0],["2022-09-13",57.54,59.06,57.33,58.0,972186.0],["2022-09-14",58.0,58.0,55.78,57.6,2066439.0],["2022-09-15",57.6,58.28,53.83,54.44,1613668.0],["2022-09-16",54.44,56.39,53.88,54.76,1434602.0],["2022-09-19",54.76,56.27,53.68,54.0,1223886.0],["2022-09-20",54.0,55.86,52.7,54.65,1262810.0],["2022-09-21",54.65,55.49,53.1,53.36,829956.0],["2022-09-22",53.36,55.16,52.75,54.34,1152367.0],["2022-09-23",54.34,55.0,51.2,53.0,1283688.0],["2022-09-26",53.0,54.07,51.0,52.5,847849.0],["2022-09-27",52.5,58.22,51.6,58.15,3115531.0],["2022-09-28",58.15,58.67,53.5,53.78,1815926.0],["2022-09-29",53.78,57.16,53.19,55.73,1576137.0],["2022-09-30",55.73,56.88,53.68,53.81,1201559.0],["2022-10-10",53.81,55.0,48.3,49.12,1911886.0],["2022-10-11",49.12,49.69,46.47,46.8,1284247.0],["2022-10-12",46.8,51.83,44.5,51.65,2690515.0],["2022-10-13",51.65,53.92,50.5,50.76,1800595.0],["2022-10-14",50.76,53.7,50.4,52.23,1243981.0],["2022-10-17",52.23,55.84,51.74,54.75,1671254.0],["2022-10-18",54.75,55.5,53.6,54.62,736436.0],["2022-10-19",54.62,55.33,53.5,53.63,812942.0],["2022-10-20",53.63,58.12,52.6,56.6,2007634.0],["2022-10-21",56.6,58.75,55.28,57.78,1743253.0],["2022-10-24",57.78,62.8,57.74,61.26,3007799.0],["2022-10-25",61.26,64.5,60.16,61.37,2262105.0],["2022-10-26",61.37,63.88,59.22,63.19,1687072.0],["2022-10-27",63.19,65.3,62.0,63.26,1741518.0],["2022-10-28",63.26,75.56,62.44,67.86,3905709.0],["2022-10-31",67.86,69.99,66.32,67.85,2037458.0],["2022-11-01",67.85,69.91,64.65,69.84,2267551.0],["2022-11-02",69.84,72.49,69.0,69.51,1798353.0],["2022-11-03",69.51,73.7,67.68,73.38,2262108.0],["2022-11-04",73.38,73.37999725341797,69.52,71.55,2133102.0],["2022-11-07",71.55,71.55000305175781,64.8,64.8,3429873.0],["2022-11-08",64.8,68.96,64.26,66.64,2479813.0],["2022-11-09",66.64,70.4,65.24,68.46,2573523.0],["2022-11-10",68.46,69.5,65.0,65.17,1808377.0],["2022-11-11",65.17,68.99,62.02,62.19,2844461.0],["2022-11-14",62.19,65.38,61.02,65.02,2926421.0],["2022-11-15",65.02,71.4,64.33,69.72,4062249.0],["2022-11-16",69.72,71.1,68.79,70.0,2094147.0],["2022-11-17",70.0,73.88,68.04,73.07,3285668.0],["2022-11-18",73.07,74.02,71.2,71.24,1253954.0],["2022-11-21",71.24,73.5,70.12,70.78,1826754.0],["2022-11-22",70.78,72.17,68.37,68.9,1789290.0],["2022-11-23",68.9,68.99,65.88,68.0,1957965.0],["2022-11-24",68.0,74.58,67.31,69.18,2624496.0],["2022-11-25",69.18,70.33,64.88,65.38,2345593.0],["2022-11-28",65.38,66.76,63.0,63.4,1603375.0],["2022-11-29",63.4,64.49,62.18,62.99,1573182.0],["2022-11-30",62.99,63.99,61.33,62.77,1226455.0],["2022-12-01",62.77,68.16,62.77000045776367,65.31,1749655.0],["2022-12-02",65.31,67.88,64.5,66.26,1612919.0],["2022-12-05",66.26,68.47,64.66,65.99,1181757.0],["2022-12-06",65.99,68.48,65.33,65.84,1526596.0],["2022-12-07",65.84,67.7,63.88,64.44,1334752.0],["2022-12-08",64.44,65.99,63.96,65.5,956807.0],["2022-12-09",65.5,66.6,64.03,64.7,959140.0],["2022-12-12",64.7,66.8,63.34,65.77,1409803.0],["2022-12-13",65.77,65.77,62.0,62.73,1308020.0],["2022-12-14",62.73,65.97,61.46,61.7,1435685.0],["2022-12-15",61.7,63.28,60.11,61.71,1529748.0],["2022-12-16",61.71,62.48,60.01,60.05,1049716.0],["2022-12-19",60.05,60.73,58.3,59.19,955796.0],["2022-12-20",59.19,60.29,58.5,58.82,913656.0],["2022-12-21",58.82,59.68,57.48,58.5,1060248.0],["2022-12-22",58.5,61.0,57.3,59.4,1237471.0],["2022-12-23",59.4,59.43,57.5,57.92,1131106.0],["2022-12-26",57.92,60.68,57.33,60.09,739819.0],["2022-12-27",60.09,64.9,59.3,64.3,1742780.0],["2022-12-28",64.3,64.77,62.51,62.97,1255881.0],["2022-12-29",62.97,64.66,62.08,63.71,1486473.0],["2022-12-30",63.71,65.6,63.32,64.2,1250244.0],["2023-01-03",64.2,66.65,62.8,66.1,1289409.0],["2023-01-04",66.1,67.17,64.6,65.27,1074225.0],["2023-01-05",65.27,66.17,64.32,64.64,1434392.0],["2023-01-06",64.64,65.45,63.6,64.56,923809.0],["2023-01-09",64.56,65.78,63.71,64.2,1103205.0],["2023-01-10",64.2,65.75,63.5,65.2,2082001.0],["2023-01-11",65.2,68.47,64.54,65.19,2153931.0],["2023-01-12",65.19,67.5,63.6,66.8,1802887.0],["2023-01-13",66.8,67.2,64.03,65.66,1581310.0],["2023-01-16",65.66,67.37,64.82,66.39,1656719.0],["2023-01-17",66.39,67.26,65.28,65.64,1972609.0],["2023-01-18",65.64,66.19,64.6,65.04,1433079.0],["2023-01-19",65.04,68.25,64.16,67.61,2404725.0],["2023-01-20",67.61,68.65,66.13,67.43,1604222.0],["2023-01-30",67.43,68.6,65.2,67.2,1771016.0],["2023-01-31",67.2,67.88,62.44,63.13,3896687.0],["2023-02-01",63.13,64.6,62.51,63.99,2152047.0],["2023-02-02",63.99,68.35,63.9900016784668,66.8,3571027.0],["2023-02-03",66.8,68.29000091552734,65.5,68.29,2175557.0],["2023-02-06",68.29,69.8,65.89,66.2,2222005.0],["2023-02-07",66.2,66.9,63.81,64.15,2211692.0],["2023-02-08",64.15,68.2,64.1500015258789,65.08,2662094.0],["2023-02-09",65.08,74.58,64.08,73.03,5104901.0],["2023-02-10",73.03,75.94,70.68,71.83,4764928.0],["2023-02-13",71.83,75.28,71.0,71.5,4107613.0],["2023-02-14",71.5,73.78,69.82,70.84,3115678.0],["2023-02-15",70.84,74.17,70.44,73.73,3439413.0],["2023-02-16",73.73,77.37,71.8,71.88,4041511.0],["2023-02-17",71.88,72.77,66.62,67.15,3894726.0],["2023-02-20",67.15,68.15,65.5,67.7,1955051.0],["2023-02-21",67.7,69.81,66.3,67.52,2118122.0],["2023-02-22",67.52,67.66,64.8,66.28,2447707.0],["2023-02-23",66.28,67.4,65.5,66.55,1459077.0],["2023-02-24",66.55,67.82,65.1,66.16,2014349.0],["2023-02-27",66.16,66.4,64.28,64.64,1822503.0],["2023-02-28",64.64,65.3,62.55,63.43,1954550.0],["2023-03-01",63.43,64.89,62.5,64.0,2189340.0],["2023-03-02",64.0,64.8,62.41,63.01,2013475.0],["2023-03-03",63.01,67.0,62.89,66.4,4337738.0],["2023-03-06",66.4,67.88,64.73,65.86,2565736.0],["2023-03-07",65.86,67.43,62.88,62.88,1945043.0],["2023-03-08",62.88,64.2,62.36,63.68,1464381.0],["2023-03-09",63.68,65.22,62.35,62.74,2188662.0],["2023-03-10",62.74,63.86,61.6,62.63,1679149.0],["2023-03-13",62.63,62.96,60.6,62.88,1561807.0],["2023-03-14",62.88,64.96,61.5,64.4,2470931.0],["2023-03-15",64.4,66.02,63.69,64.05,1635387.0],["2023-03-16",64.05,64.99,62.42,62.59,1181914.0],["2023-03-17",62.59,65.25,62.59000015258789,63.23,2331996.0],["2023-03-20",63.23,68.17,63.1,67.6,3645944.0],["2023-03-21",67.6,68.59,66.01,67.3,2214006.0],["2023-03-22",67.3,68.86,66.43,68.2,2463254.0],["2023-03-23",68.2,74.8,67.42,73.62,5541125.0],["2023-03-24",73.62,74.76,71.51,71.93,4198333.0],["2023-03-27",71.93,75.59,71.28,72.85,4662332.0],["2023-03-28",72.85,73.35,68.31,68.84,3506457.0],["2023-03-29",68.84,71.88,67.67,70.14,3044172.0],["2023-03-30",70.14,72.97,69.8,71.31,3857232.0],["2023-03-31",71.31,81.0,71.30999755859375,74.19,7734387.0],["2023-04-03",74.19,75.65,72.7,75.5,8114234.0],["2023-04-04",75.5,79.16,74.32,76.39,9126161.0],["2023-04-06",76.39,81.37,75.5,77.7,8998983.0],["2023-04-07",77.7,80.88,76.81,80.5,6381354.0],["2023-04-10",80.5,80.5,74.55,75.54,6039154.0],["2023-04-11",75.54,76.7,72.77,74.59,4329628.0],["2023-04-12",74.59,75.22,71.73,74.61,4092664.0],["2023-04-13",74.61,74.61000061035156,70.71,70.86,3773157.0],["2023-04-14",70.86,74.3,69.0,73.99,4159553.0],["2023-04-17",73.99,74.31,71.53,73.2,2793134.0],["2023-04-18",73.2,73.19999694824219,70.28,71.21,2497213.0],["2023-04-19",71.21,73.49,70.5,71.28,3195604.0],["2023-04-20",71.28,72.46,68.08,68.8,6234002.0],["2023-04-21",68.8,68.80000305175781,63.88,63.91,4526479.0],["2023-04-24",63.91,64.59,60.39,61.05,3928315.0],["2023-04-25",61.05,61.04999923706055,54.01,54.48,7561785.0],["2023-04-26",54.48,56.04,53.0,53.89,3416591.0],["2023-04-27",53.89,55.25,53.0,53.46,2430690.0],["2023-04-28",53.46,54.34,52.18,53.15,3275798.0],["2023-05-04",53.15,53.150001525878906,50.2,50.91,3593477.0],["2023-05-05",50.91,52.55,50.03,51.71,3308416.0],["2023-05-08",51.71,52.87,50.3,50.71,2540160.0],["2023-05-09",50.71,52.1,50.2,50.34,2042437.0],["2023-05-10",50.34,50.74,48.35,50.1,2032948.0],["2023-05-11",50.1,50.8,49.18,50.08,1226200.0],["2023-05-12",50.08,50.87,48.29,48.29,1513810.0],["2023-05-15",48.29,48.9,47.04,48.85,1816210.0],["2023-05-16",48.85,49.45,48.04,48.51,1536254.0],["2023-05-17",48.51,49.78,47.5,49.74,1809703.0],["2023-05-18",49.74,50.76,49.31,50.52,1735339.0],["2023-05-19",50.52,52.4,50.17,52.0,2700935.0],["2023-05-22",52.0,52.8,50.87,51.88,1819397.0],["2023-05-23",51.88,52.72,51.03,51.9,1631105.0],["2023-05-24",51.9,52.81,51.0,52.38,1426532.0],["2023-05-25",52.38,53.5,51.7,52.99,1566184.0],["2023-05-26",52.99,55.01,52.43,54.58,2205033.0],["2023-05-29",54.58,58.77,54.58000183105469,57.8,3589381.0],["2023-05-30",57.8,58.8,56.37,58.21,1865695.0],["2023-05-31",58.21,58.95,57.38,58.8,1639324.0],["2023-06-01",58.8,58.79999923706055,57.0,57.04,2173792.0],["2023-06-02",57.04,57.29,55.81,56.07,2312472.0],["2023-06-05",56.07,57.6,55.3,55.53,1798782.0],["2023-06-06",55.53,55.529998779296875,53.24,53.36,1939937.0],["2023-06-07",53.36,55.26,53.1,54.07,2126942.0],["2023-06-08",54.07,54.62,53.18,53.71,2587425.0],["2023-06-09",53.71,58.19,52.8,57.98,6688244.0],["2023-06-12",57.98,57.97999954223633,55.4,56.95,4023043.0],["2023-06-13",56.95,59.72,56.4,58.52,3621103.0],["2023-06-14",58.52,58.66,56.37,57.09,2598889.0],["2023-06-15",57.09,57.49,56.22,56.62,1693353.0],["2023-06-16",56.62,56.619998931884766,55.1,55.66,1795701.0],["2023-06-19",55.66,55.88,52.06,55.26,3279204.0],["2023-06-20",55.26,55.59,53.99,54.64,1747609.0],["2023-06-21",54.64,55.0,52.23,52.25,1819444.0],["2023-06-26",52.25,53.63,50.0,51.77,1910913.0],["2023-06-27",51.77,52.68,50.6,51.07,1711773.0],["2023-06-28",51.07,53.1,49.86,53.0,3065024.0],["2023-06-29",53.0,54.4,52.46,53.04,2174351.0],["2023-06-30",53.04,56.9,52.67,55.39,2788343.0],["2023-07-03",55.39,55.82,53.2,53.9,1957068.0],["2023-07-04",53.9,57.96,53.52,56.54,3475064.0],["2023-07-05",56.54,57.33,55.68,56.11,1644388.0],["2023-07-06",56.11,57.2,54.36,56.01,1723810.0],["2023-07-07",56.01,56.1,54.56,54.73,2097677.0],["2023-07-10",54.73,56.35,54.18,56.15,1617116.0],["2023-07-11",56.15,57.28,55.2,57.02,1644238.0],["2023-07-12",57.02,57.02000045776367,55.43,55.72,1273079.0],["2023-07-13",55.72,56.97,55.44,56.26,1256625.0],["2023-07-14",56.26,56.95,55.31,56.1,1220597.0],["2023-07-17",56.1,56.39,54.2,54.93,1161281.0],["2023-07-18",54.93,56.36,54.5,54.86,1055541.0],["2023-07-19",54.86,55.79,54.2,55.62,1124907.0],["2023-07-20",55.62,55.88,54.02,54.18,1048639.0],["2023-07-21",54.18,55.15,52.81999969482422,52.82,1034232.0],["2023-07-24",52.82,52.81999969482422,51.5,52.04,985499.0],["2023-07-25",52.04,54.2,51.73,53.81,962630.0],["2023-07-26",53.81,54.3,53.3,53.57,540047.0],["2023-07-27",53.57,54.14,52.2,52.43,800301.0],["2023-07-28",52.43,52.55,50.91,51.01,1760177.0],["2023-07-31",51.01,52.19,50.3,50.87,1427788.0],["2023-08-01",50.87,52.48,50.869998931884766,51.51,886294.0],["2023-08-02",51.51,51.71,50.32,50.75,1197933.0],["2023-08-03",50.75,52.36,50.59,52.01,1459911.0],["2023-08-04",52.01,52.88,51.15,51.31,792196.0],["2023-08-07",51.31,51.98,50.61,51.11,889298.0],["2023-08-08",51.11,52.15,51.0,51.3,748026.0],["2023-08-09",51.3,51.45,50.5,50.59,598653.0],["2023-08-10",50.59,51.01,50.0,50.31,639783.0],["2023-08-11",50.31,50.69,49.55,49.64,599538.0],["2023-08-14",49.64,49.63999938964844,47.84,48.9,1040436.0],["2023-08-15",48.9,49.1,46.3,46.89,1039629.0],["2023-08-16",46.89,46.92,44.48,44.65,1456976.0],["2023-08-17",44.65,45.76,44.08,44.93,1331749.0],["2023-08-18",44.93,45.78,44.03,44.27,1057303.0],["2023-08-21",44.27,44.88,43.6,43.82,926027.0],["2023-08-22",43.82,44.65,42.8,44.38,1021593.0],["2023-08-23",44.38,44.94,42.94,42.99,810335.0],["2023-08-24",42.99,44.4,42.9900016784668,43.23,831211.0],["2023-08-25",43.23,43.22999954223633,41.64,41.98,1015105.0],["2023-08-28",41.98,43.86,41.17,41.5,1820258.0],["2023-08-29",41.5,43.88,41.11,43.78,1808716.0],["2023-08-30",43.78,45.72,43.779998779296875,45.3,2015828.0],["2023-08-31",45.3,46.71,44.9,46.57,1739456.0],["2023-09-01",46.57,47.54,45.2,45.94,1171945.0],["2023-09-04",45.94,46.3,44.32,45.19,1269805.0],["2023-09-05",45.19,46.36,45.02,46.1,1982728.0],["2023-09-06",46.1,49.88,45.5,49.43,4041200.0],["2023-09-07",49.43,52.1,48.09,48.4,4665537.0],["2023-09-08",48.4,49.23,47.11,48.2,3001116.0],["2023-09-11",48.2,48.20000076293945,46.0,46.43,3225957.0],["2023-09-12",46.43,47.1,45.86,46.32,1831446.0],["2023-09-13",46.32,47.01,44.75,45.56,1995466.0],["2023-09-14",45.56,45.93,43.92,44.32,1573110.0],["2023-09-15",44.32,45.92,43.62,44.45,2004090.0],["2023-09-18",44.45,44.77,43.4,43.76,1452421.0],["2023-09-19",43.76,44.26,42.85,42.97,1167934.0],["2023-09-20",42.97,43.29,41.6,41.79,1380860.0],["2023-09-21",41.79,41.95,40.75,41.21,1543009.0],["2023-09-22",41.21,42.38,40.85,42.35,1635985.0],["2023-09-25",42.35,42.69,40.99,41.06,1516496.0],["2023-09-26",41.06,41.68,40.37,40.75,1238108.0],["2023-09-27",40.75,41.72,40.44,40.57,1353175.0],["2023-09-28",40.57,41.64,40.26,41.41,1637587.0],["2023-10-09",41.41,41.68,40.1,40.88,1252273.0],["2023-10-10",40.88,41.71,40.6,41.29,1269793.0],["2023-10-11",41.29,42.41,40.76,41.65,1243787.0],["2023-10-12",41.65,42.32,41.25,42.07,1276623.0],["2023-10-13",42.07,42.97,41.59,42.28,1352951.0],["2023-10-16",42.28,42.28,40.64,41.25,1855061.0],["2023-10-17",41.25,41.29,40.38,40.9,849594.0],["2023-10-18",40.9,41.98,40.02,40.61,1072009.0],["2023-10-19",40.61,41.89,40.3,40.6,1473655.0],["2023-10-20",40.6,40.75,39.6,39.79,1469825.0],["2023-10-23",39.79,40.2,38.5,38.73,1507612.0],["2023-10-24",38.73,39.93,37.93,39.32,1102503.0],["2023-10-25",39.32,39.9,38.97,39.36,1091846.0],["2023-10-26",39.36,39.47,38.5,39.31,971887.0],["2023-10-27",39.31,40.2,38.7,39.37,1819070.0],["2023-10-30",39.37,41.8,39.0,40.53,2553621.0],["2023-10-31",40.53,40.99,38.9,39.3,2019708.0],["2023-11-01",39.3,40.08,38.64,39.25,1686269.0],["2023-11-02",39.25,39.89,37.73,37.77,1658380.0],["2023-11-03",37.77,40.65,37.68,40.29,3015215.0],["2023-11-06",40.29,41.98,40.290000915527344,41.9,3092149.0],["2023-11-07",41.9,42.1,40.99,41.99,1580276.0],["2023-11-08",41.99,42.88,41.55,42.59,1730966.0],["2023-11-09",42.59,43.0,41.76,42.0,1260626.0],["2023-11-10",42.0,42.7,41.49,41.92,1331071.0],["2023-11-13",41.92,43.1,41.66,42.03,2417296.0],["2023-11-14",42.03,43.23,41.9,42.9,2624050.0],["2023-11-15",42.9,43.6,42.19,42.3,1840627.0],["2023-11-16",42.3,42.43,40.92,41.05,1925812.0],["2023-11-17",41.05,41.36,40.3,40.67,2150091.0],["2023-11-20",40.67,40.98,39.92,40.26,2009174.0],["2023-11-21",40.26,40.76,39.27,39.48,1837223.0],["2023-11-22",39.48,39.74,38.2,38.22,1888923.0],["2023-11-23",38.22,38.74,37.65,38.44,1428602.0],["2023-11-24",38.44,38.69,37.4,37.65,1462486.0],["2023-11-27",37.65,40.5,37.650001525878906,39.92,3875654.0],["2023-11-28",39.92,40.91,39.53,40.49,2123268.0],["2023-11-29",40.49,41.38,40.06,40.57,1754106.0],["2023-11-30",40.57,40.8,39.26,39.74,1362220.0],["2023-12-01",39.74,39.9,38.8,39.55,1454465.0],["2023-12-04",39.55,40.34,39.3,39.76,1472104.0],["2023-12-05",39.76,39.7599983215332,38.3,38.56,2018962.0],["2023-12-06",38.56,39.18,38.21,38.32,1150456.0],["2023-12-07",38.32,38.9,37.68,38.7,1609910.0],["2023-12-08",38.7,39.76,38.4,39.21,2870251.0],["2023-12-11",39.21,40.74,38.84,40.61,2299582.0],["2023-12-12",40.61,41.4,40.0,40.42,1660674.0],["2023-12-13",40.42,40.7,39.72999954223633,39.73,987181.0],["2023-12-14",39.73,40.38,39.38,39.75,1260603.0],["2023-12-15",39.75,40.1,38.92,39.22,1094830.0],["2023-12-18",39.22,39.220001220703125,37.64,37.71,1219412.0],["2023-12-19",37.71,38.12,37.1,37.64,1095238.0],["2023-12-20",37.64,37.8,36.51,36.55,1191177.0],["2023-12-21",36.55,37.5,36.03,37.13,967235.0],["2023-12-22",37.13,37.33,36.15,36.48,1017686.0],["2023-12-25",36.48,37.23,36.0,36.3,825225.0],["2023-12-26",36.3,36.42,35.31,35.46,1044602.0],["2023-12-27",35.46,36.29,35.31,35.56,1106290.0],["2023-12-28",35.56,37.16,35.41,37.02,1466905.0],["2023-12-29",37.02,37.64,36.3,36.78,1863599.0],["2024-01-02",36.78,36.98,35.48,35.51,1667649.0],["2024-01-03",35.51,35.67,34.05,34.42,1739022.0],["2024-01-04",34.42,34.75,33.88,34.18,1112481.0],["2024-01-05",34.18,34.73,33.43,33.51,1008844.0],["2024-01-08",33.51,33.93,32.6,32.61,1563346.0],["2024-01-09",32.61,33.48,31.94,32.21,1334700.0],["2024-01-10",32.21,33.05,31.51,32.32,1331829.0],["2024-01-11",32.32,33.3,32.21,32.95,1220928.0],["2024-01-12",32.95,33.7,32.61,32.66,1302107.0],["2024-01-15",32.66,32.66,32.65999984741211,32.66,0.0],["2024-01-16",32.66,32.87,31.72,32.25,1037136.0],["2024-01-17",32.25,32.31,31.0,31.0,1051906.0],["2024-01-18",31.0,31.29,29.98,31.01,1519391.0],["2024-01-19",31.01,31.93,30.96,31.08,1298474.0],["2024-01-22",31.08,31.35,29.34,29.5,1284481.0],["2024-01-23",29.5,30.36,29.11,29.71,1441788.0],["2024-01-24",29.71,30.15,28.35,29.9,1666462.0],["2024-01-25",29.9,30.85,29.19,30.6,1288159.0],["2024-01-26",30.6,30.600000381469727,29.36,29.47,1101383.0],["2024-01-29",29.47,29.97,28.09,28.09,1328125.0],["2024-01-30",28.09,29.3,27.51,28.17,2109772.0],["2024-01-31",28.17,28.53,26.66,26.67,1589543.0],["2024-02-01",26.67,27.99,26.4,26.86,2007136.0],["2024-02-02",26.86,27.25,24.34,25.25,1973669.0],["2024-02-05",25.25,25.55,22.65,23.66,3097182.0],["2024-02-06",23.66,26.62,22.95,26.46,3109685.0],["2024-02-07",26.46,28.93,26.459999084472656,28.82,3695422.0],["2024-02-08",28.82,34.54,28.6,32.1,3534405.0],["2024-02-19",32.1,32.7,29.87,30.92,3411796.0],["2024-02-20",30.92,31.23,29.12,30.15,2120101.0],["2024-02-21",30.15,31.15,29.36,30.23,2289285.0],["2024-02-22",30.23,30.94,29.96,30.27,2066585.0],["2024-02-23",30.27,30.5,29.27,30.3,2501217.0],["2024-02-26",30.3,31.11,29.81,30.45,1966438.0],["2024-02-27",30.45,32.55,29.92,32.54,3339018.0],["2024-02-28",32.54,32.98,29.65,29.67,3476169.0],["2024-02-29",29.67,31.9,29.6,31.9,2943061.0],["2024-03-01",31.9,32.65,31.36,32.3,2303211.0],["2024-03-04",32.3,33.22,31.85,32.26,2815649.0],["2024-03-05",32.26,32.51,30.92,31.21,2016696.0],["2024-03-06",31.21,31.49,29.87,30.72,1794680.0],["2024-03-07",30.72,31.1,29.389999389648438,29.39,1676230.0],["2024-03-08",29.39,30.2,29.1,30.01,1793753.0],["2024-03-11",30.01,30.38,29.61,30.35,1608747.0],["2024-03-12",30.35,31.45,29.89,30.35,2097557.0],["2024-03-13",30.35,31.03,30.0,30.25,2023535.0],["2024-03-14",30.25,30.28,28.74,29.14,2265246.0],["2024-03-15",29.14,29.32,28.2,29.0,2188737.0],["2024-03-18",29.0,29.61,28.44,29.5,2117942.0],["2024-03-19",29.5,29.68,28.89,29.24,1647239.0],["2024-03-20",29.24,29.78,28.59,29.1,2036614.0],["2024-03-21",29.1,29.88,28.23,28.55,2748755.0],["2024-03-22",28.55,28.78,27.11,27.33,2643095.0],["2024-03-25",27.33,27.329999923706055,25.72,25.79,2333492.0],["2024-03-26",25.79,26.3,24.95,25.12,2052558.0],["2024-03-27",25.12,25.3,23.5,23.59,2658398.0],["2024-03-28",23.59,24.75,23.31,24.09,2769211.0],["2024-03-29",24.09,24.950000762939453,23.5,24.95,1120744.0],["2024-04-01",24.95,26.88,24.8,26.23,3652605.0],["2024-04-02",26.23,26.27,25.16,25.33,2304357.0],["2024-04-03",25.33,25.57,24.56,24.66,2133396.0],["2024-04-08",24.66,24.65999984741211,23.43,23.48,2189080.0],["2024-04-09",23.48,24.3,23.2,24.2,2140387.0],["2024-04-10",24.2,24.200000762939453,23.2,23.55,2058069.0],["2024-04-11",23.55,23.8,23.13,23.24,1841869.0],["2024-04-12",23.24,23.7,23.05,23.17,1630257.0],["2024-04-15",23.17,23.59,22.22,22.76,2583597.0],["2024-04-16",22.76,22.760000228881836,21.65999984741211,21.66,2101759.0],["2024-04-17",21.66,22.69,21.65999984741211,22.39,2577541.0],["2024-04-18",22.39,22.99,21.5,22.51,2830545.0],["2024-04-19",22.51,22.510000228881836,21.54,21.67,1979620.0],["2024-04-22",21.67,22.6,20.91,22.35,2310348.0],["2024-04-23",22.35,22.93,22.11,22.46,1952039.0],["2024-04-24",22.46,22.92,22.23,22.8,1545664.0],["2024-04-25",22.8,23.36,22.26,22.85,1634499.0],["2024-04-26",22.85,23.99,22.72,23.85,2700553.0],["2024-04-29",23.85,25.25,23.84,25.0,2603246.0],["2024-04-30",25.0,25.19,24.61,24.91,1712867.0],["2024-05-06",24.91,25.82,24.90999984741211,25.07,2033826.0],["2024-05-07",25.07,25.37,24.84,25.12,1251529.0],["2024-05-08",25.12,25.38,24.17,24.43,1412694.0],["2024-05-09",24.43,25.27,24.43000030517578,25.09,1858777.0],["2024-05-10",25.09,25.35,24.45,24.56,1323837.0],["2024-05-13",24.56,24.57,23.41,23.51,1305248.0],["2024-05-14",23.51,24.15,23.23,23.27,1491651.0],["2024-05-15",23.27,23.61,22.9,22.98,1057238.0],["2024-05-16",22.98,23.35,22.55,22.61,1314201.0],["2024-05-17",22.61,23.15,22.37,23.09,1419503.0],["2024-05-20",23.09,24.08,22.86,23.35,1684798.0],["2024-05-21",23.35,23.37,22.84,22.98,904001.0],["2024-05-22",22.98,23.33,22.43,23.09,1279710.0],["2024-05-23",23.09,23.23,22.4,22.5,1252254.0],["2024-05-24",22.5,22.6,21.76,21.82,1509279.0],["2024-05-27",21.82,22.5,20.91,22.34,2205213.0],["2024-05-28",22.34,23.29,22.34,22.65,2286977.0],["2024-05-29",22.65,23.15,22.43,22.43,1284086.0],["2024-05-30",22.43,23.26,21.94,23.0,1903596.0],["2024-05-31",23.0,24.0,22.88,23.7,2022205.0],["2024-06-03",23.7,23.8,22.9,23.16,2629654.0],["2024-06-04",23.16,23.2,22.2,22.6,1926491.0],["2024-06-05",22.6,23.28,22.42,22.68,1726672.0],["2024-06-06",22.68,23.16,21.53,21.72,2353443.0],["2024-06-07",21.72,22.19,21.31,21.77,1728659.0],["2024-06-11",21.77,26.1200008392334,21.54,26.12,4993606.0],["2024-06-12",26.12,28.46,26.1200008392334,27.07,11720488.0],["2024-06-13",27.07,32.48,26.6,32.48,14307459.0],["2024-06-14",32.48,34.37,30.8,31.45,19661209.0],["2024-06-17",31.45,31.450000762939453,28.7,30.42,14680808.0],["2024-06-18",30.42,31.47,29.18,29.53,11542839.0],["2024-06-19",29.53,29.75,27.68,29.0,11431523.0],["2024-06-20",29.0,33.01,28.72,30.55,16468671.0],["2024-06-21",30.55,30.549999237060547,27.88,28.15,10373558.0],["2024-06-24",28.15,28.4,26.68,26.75,7238107.0],["2024-06-25",26.75,27.11,25.52,25.81,5735123.0],["2024-06-26",25.81,26.76,25.25,26.64,6093731.0],["2024-06-27",26.64,26.65,25.62,25.7,4793922.0],["2024-06-28",25.7,26.18,25.33,25.42,4420557.0],["2024-07-01",25.42,25.420000076293945,21.11,21.63,9535521.0],["2024-07-02",21.63,21.75,21.0,21.17,4920227.0],["2024-07-03",21.17,22.85,20.6,22.27,7502698.0],["2024-07-04",22.27,22.52,21.1,21.18,4623818.0],["2024-07-05",21.18,21.18000030517578,21.18,21.18,0.0],["2024-07-08",21.18,21.18000030517578,19.99,20.09,4026752.0],["2024-07-09",20.09,21.41,20.0,21.34,4665150.0],["2024-07-10",21.34,21.87,21.0,21.4,3397650.0],["2024-07-11",21.4,23.37,21.399999618530273,22.76,5368721.0],["2024-07-12",22.76,22.88,22.1,22.48,3097972.0],["2024-07-15",22.48,22.86,21.66,21.85,4080830.0],["2024-07-16",21.85,22.64,21.51,22.52,3623561.0],["2024-07-17",22.52,22.76,22.1,22.13,2790496.0],["2024-07-18",22.13,22.36,21.2,22.11,3539504.0],["2024-07-19",22.11,23.5,21.8,23.04,5780836.0],["2024-07-22",23.04,24.1,22.9,23.76,5371437.0],["2024-07-23",23.76,23.760000228881836,22.36,22.4,4152316.0],["2024-07-24",22.4,22.6,21.61,21.68,3240698.0],["2024-07-25",21.68,22.55,21.28,22.04,3370839.0],["2024-07-26",22.04,22.49,21.5,22.02,2849134.0],["2024-07-29",22.02,22.32,21.66,22.0,2416580.0],["2024-07-30",22.0,22.4,21.56,22.19,3089544.0],["2024-07-31",22.19,23.41,21.9,23.4,3970937.0],["2024-08-01",23.4,24.05,23.3,23.57,4038838.0],["2024-08-02",23.57,23.56999969482422,22.56,22.6,3109026.0],["2024-08-05",22.6,22.79,21.399999618530273,21.4,3222349.0],["2024-08-06",21.4,21.82,21.21,21.6,2220821.0],["2024-08-07",21.6,21.76,21.18,21.24,1881035.0],["2024-08-08",21.24,21.49,20.55,21.18,2587716.0],["2024-08-09",21.18,21.61,20.79,20.79,1931755.0],["2024-08-12",20.79,20.790000915527344,20.24,20.4,1408861.0],["2024-08-13",20.4,20.69,20.23,20.67,1383557.0],["2024-08-14",20.67,21.01,20.35,20.36,1427844.0],["2024-08-15",20.36,20.87,20.09,20.53,1810831.0],["2024-08-16",20.53,21.03,20.41,20.46,1802043.0],["2024-08-19",20.46,20.68,20.0,20.04,1722531.0],["2024-08-20",20.04,20.14,19.6,19.67,1400079.0],["2024-08-21",19.67,19.9,19.47,19.75,1220983.0],["2024-08-22",19.75,19.92,19.3,19.33,1354798.0],["2024-08-23",19.33,19.46,19.04,19.23,1189499.0],["2024-08-26",19.23,19.79,19.229999542236328,19.53,1373954.0],["2024-08-27",19.53,19.78,18.71,18.8,1724306.0],["2024-08-28",18.8,19.18,18.4,18.89,1222805.0],["2024-08-29",18.89,19.38,18.64,19.23,1359978.0],["2024-08-30",19.23,20.04,19.14,19.87,2184451.0],["2024-09-02",19.87,19.95,18.809999465942383,18.81,2057310.0],["2024-09-03",18.81,19.25,18.65,18.87,1342650.0],["2024-09-04",18.87,18.95,18.51,18.58,1462781.0],["2024-09-05",18.58,18.91,18.45,18.6,1398011.0],["2024-09-06",18.6,18.74,17.91,17.93,1626810.0],["2024-09-09",17.93,18.15,17.8,18.1,1518145.0],["2024-09-10",18.1,18.3,17.51,18.18,1960335.0],["2024-09-11",18.18,18.3,17.88,18.23,1336598.0],["2024-09-12",18.23,18.62,18.17,18.18,1094728.0],["2024-09-13",18.18,18.21,17.61,17.63,968514.0],["2024-09-18",17.63,17.77,17.16,17.4,1161698.0],["2024-09-19",17.4,18.07,17.3,17.79,1218515.0],["2024-09-20",17.79,17.83,17.41,17.47,1073040.0],["2024-09-23",17.47,17.58,17.2,17.3,969715.0],["2024-09-24",17.3,18.33,17.22,18.28,2074246.0],["2024-09-25",18.28,18.94,18.280000686645508,18.39,2488249.0],["2024-09-26",18.39,19.6,18.18,19.59,2574049.0],["2024-09-27",19.59,21.26,19.59000015258789,21.21,2641935.0],["2024-09-30",21.21,25.45,21.209999084472656,25.3,7044214.0],["2024-10-08",25.3,30.360000610351562,25.299999237060547,30.36,10389865.0],["2024-10-09",30.36,35.0,28.76,30.4,15850019.0],["2024-10-10",30.4,30.8,27.61,27.65,8501528.0],["2024-10-11",27.65,27.79,25.0,25.44,6478969.0],["2024-10-14",25.44,26.3,24.24,26.16,5187884.0],["2024-10-15",26.16,26.76,25.23,25.24,4647757.0],["2024-10-16",25.24,25.239999771118164,24.11,24.28,3718916.0],["2024-10-17",24.28,25.22,24.280000686645508,24.44,3367186.0],["2024-10-18",24.44,28.38,24.3,26.95,7467747.0],["2024-10-21",26.95,29.6,26.950000762939453,27.79,9604613.0],["2024-10-22",27.79,28.29,26.73,27.22,5477570.0],["2024-10-23",27.22,29.66,26.9,28.42,7910370.0],["2024-10-24",28.42,28.8,27.78,27.96,4611987.0],["2024-10-25",27.96,29.38,27.959999084472656,28.44,4611275.0],["2024-10-28",28.44,28.79,27.93,28.4,3426011.0],["2024-10-29",28.4,28.88,27.52,27.56,4460260.0],["2024-10-30",27.56,28.32,27.12,27.61,3460696.0],["2024-10-31",27.61,28.9,27.12,28.51,4929316.0],["2024-11-01",28.51,28.54,26.21,26.24,4167498.0],["2024-11-04",26.24,27.23,25.55,26.95,2770444.0],["2024-11-05",26.95,28.19,26.71,28.08,4220645.0],["2024-11-06",28.08,29.29,27.91,28.6,5040469.0],["2024-11-07",28.6,29.5,28.04,29.2,5000817.0],["2024-11-08",29.2,31.98,29.200000762939453,29.95,7288446.0],["2024-11-11",29.95,33.2,29.950000762939453,32.46,8168155.0],["2024-11-12",32.46,33.48,31.3,31.58,6376139.0],["2024-11-13",31.58,32.47,30.98,31.94,4632486.0],["2024-11-14",31.94,32.96,30.71,30.79,4987435.0],["2024-11-15",30.79,31.38,28.94,29.01,4173063.0],["2024-11-18",29.01,29.41,27.6,27.98,3558330.0],["2024-11-19",27.98,30.35,27.979999542236328,30.26,4737471.0],["2024-11-20",30.26,30.9,29.75,30.6,4054899.0],["2024-11-21",30.6,30.8,29.44,30.0,3325905.0],["2024-11-22",30.0,30.38,28.2,28.21,3757349.0],["2024-11-25",28.21,28.68,27.0,27.82,3131475.0],["2024-11-26",27.82,28.38,27.27,27.43,2195852.0],["2024-11-27",27.43,28.7,26.61,28.69,3744930.0],["2024-11-28",28.69,29.23,28.15,28.27,2755772.0],["2024-11-29",28.27,29.88,27.72,29.17,3319159.0],["2024-12-02",29.17,30.0,29.13,29.33,3103233.0],["2024-12-03",29.33,30.2,28.6,29.35,4097256.0],["2024-12-04",29.35,31.8,29.350000381469727,29.99,7058519.0],["2024-12-05",29.99,30.45,29.56,29.84,3769445.0],["2024-12-06",29.84,31.8,29.11,30.91,4995802.0],["2024-12-09",30.91,31.1,29.68,29.8,3287054.0],["2024-12-10",29.8,31.77,29.799999237060547,30.87,5330428.0],["2024-12-11",30.87,31.58,30.66,31.45,3952304.0],["2024-12-12",31.45,33.0,31.15,32.35,5768346.0],["2024-12-13",32.35,33.57,30.7,30.8,8516969.0],["2024-12-16",30.8,32.22,29.78,30.03,5826139.0],["2024-12-17",30.03,30.2,28.65,28.87,4352309.0],["2024-12-18",28.87,30.86,28.29,30.3,4863995.0],["2024-12-19",30.3,31.0,29.65,30.52,4456587.0],["2024-12-20",30.52,33.49,30.32,32.73,8005540.0],["2024-12-23",32.73,33.17,31.03,31.16,5477495.0],["2024-12-24",31.16,31.8,30.0,31.59,4269999.0],["2024-12-25",31.59,31.67,30.18,31.08,3560084.0],["2024-12-26",31.08,32.5,30.57,32.08,4550385.0],["2024-12-27",32.08,36.1,31.91,33.11,10701635.0],["2024-12-30",33.11,33.38,31.81,32.02,6218171.0],["2024-12-31",32.02,32.38,29.55,29.58,5560718.0],["2025-01-02",29.58,29.7,27.5,27.87,4629501.0],["2025-01-03",27.87,28.09,26.3,26.5,4256074.0],["2025-01-06",26.5,26.68,25.46,25.52,3308659.0],["2025-01-07",25.52,26.58,25.520000457763672,26.41,3307038.0],["2025-01-08",26.41,26.75,25.01,26.18,3679560.0],["2025-01-09",26.18,27.17,26.04,26.27,2940213.0],["2025-01-10",26.27,27.47,25.76,25.84,4081929.0],["2025-01-13",25.84,26.15,24.98,25.8,2544693.0],["2025-01-14",25.8,27.01,25.61,26.76,3821285.0],["2025-01-15",26.76,27.4,26.24,26.75,3244421.0],["2025-01-16",26.75,27.44,26.03,26.16,3536597.0],["2025-01-17",26.16,27.72,25.57,27.27,5844544.0],["2025-01-20",27.27,27.49,26.05,26.16,4900756.0],["2025-01-21",26.16,26.67,25.81,26.59,3986565.0],["2025-01-22",26.59,26.59000015258789,25.88,26.31,3026009.0],["2025-01-23",26.31,27.66,26.309999465942383,26.4,4813130.0],["2025-01-24",26.4,27.36,26.3,27.15,3798542.0],["2025-01-27",27.15,27.5,25.73,25.77,3884980.0],["2025-02-05",25.77,27.24,25.770000457763672,26.69,4789887.0],["2025-02-06",26.69,28.47,26.33,28.03,5204012.0],["2025-02-07",28.03,29.2,27.94,28.41,5254866.0],["2025-02-10",28.41,30.26,28.3,29.85,6793883.0],["2025-02-11",29.85,30.09,28.81,29.0,4424454.0],["2025-02-12",29.0,30.77,28.72,30.4,6045374.0],["2025-02-13",30.4,30.399999618530273,29.3,29.46,4893695.0],["2025-02-14",29.46,29.459999084472656,28.59,29.23,3690108.0],["2025-02-17",29.23,29.91,28.91,29.26,3725499.0],["2025-02-18",29.26,29.5,27.77,28.11,4426532.0],["2025-02-19",28.11,30.2,28.06,30.03,6200540.0],["2025-02-20",30.03,31.33,29.44,31.01,6941754.0],["2025-02-21",31.01,31.9,30.51,31.53,6167883.0],["2025-02-24",31.53,31.75,30.7,31.28,4391342.0],["2025-02-25",31.28,32.12,30.58,31.6,5020257.0],["2025-02-26",31.6,34.66,31.05,34.11,9331599.0],["2025-02-27",34.11,34.19,31.9,32.63,8489875.0],["2025-02-28",32.63,32.630001068115234,29.47,29.59,8132827.0],["2025-03-03",29.59,30.2,28.8,29.5,4810356.0],["2025-03-04",29.5,35.400001525878906,29.16,35.4,12532864.0],["2025-03-05",35.4,41.28,35.400001525878906,37.75,22847038.0],["2025-03-06",37.75,38.68,36.74,36.95,14584658.0],["2025-03-07",36.95,37.75,35.88,36.3,10188685.0],["2025-03-10",36.3,37.4,36.01,36.9,8526626.0],["2025-03-11",36.9,37.2,35.74,36.41,6312837.0],["2025-03-12",36.41,37.16,35.81,35.88,6085137.0],["2025-03-13",35.88,36.05,33.7,34.07,7593088.0],["2025-03-14",34.07,34.06999969482422,30.5,31.79,13669372.0],["2025-03-17",31.79,32.36,31.3,32.08,7044434.0],["2025-03-18",32.08,32.96,31.9,32.1,5187468.0],["2025-03-19",32.1,32.13,31.15,31.38,5790678.0],["2025-03-20",31.38,32.2,31.18,31.41,4329319.0],["2025-03-21",31.41,31.41,29.98,29.99,5493078.0],["2025-03-24",29.99,30.29,28.85,29.66,4728051.0],["2025-03-25",29.66,30.24,29.33,29.59,3592583.0],["2025-03-26",29.59,30.45,29.59000015258789,29.86,3055383.0],["2025-03-27",29.86,31.18,29.34,30.38,4550039.0],["2025-03-28",30.38,30.94,29.95,29.95,3241667.0],["2025-03-31",29.95,29.950000762939453,29.0,29.5,3081913.0],["2025-04-01",29.5,30.18,29.5,29.55,2201355.0],["2025-04-02",29.55,30.22,29.52,29.72,1777686.0],["2025-04-03",29.72,30.28,29.0,29.41,2648692.0],["2025-04-07",29.41,29.40999984741211,24.44,25.32,6332758.0],["2025-04-08",25.32,26.67,25.31,25.94,4747439.0],["2025-04-09",25.94,27.38,24.66,26.8,6072319.0],["2025-04-10",26.8,28.04,26.799999237060547,27.16,5284292.0],["2025-04-11",27.16,31.95,26.99,30.38,12763993.0],["2025-04-14",30.38,31.59,30.22,31.1,6463436.0],["2025-04-15",31.1,31.100000381469727,29.38,29.81,5135463.0],["2025-04-16",29.81,30.56,28.9,29.67,3809037.0],["2025-04-17",29.67,30.65,29.16,29.57,4770712.0],["2025-04-18",29.57,29.8,28.35,28.68,4229708.0],["2025-04-21",28.68,29.14,28.37,29.0,2793328.0],["2025-04-22",29.0,29.46,28.35,28.81,3263412.0],["2025-04-23",28.81,29.45,28.55,28.59,2358036.0],["2025-04-24",28.59,28.72,27.61,27.61,2606892.0],["2025-04-25",27.61,27.98,27.04,27.16,3359079.0],["2025-04-28",27.16,27.25,26.51,26.75,3201746.0],["2025-04-29",26.75,27.07,26.43,26.63,2823716.0],["2025-04-30",26.63,27.4,26.5,27.34,2477697.0],["2025-05-06",27.34,28.15,27.34000015258789,27.92,2739228.0],["2025-05-07",27.92,28.67,27.61,27.87,3145238.0],["2025-05-08",27.87,28.31,27.63,28.0,2644770.0],["2025-05-09",28.0,28.0,26.9,27.16,3906614.0],["2025-05-12",27.16,28.17,27.14,27.96,3351730.0],["2025-05-13",27.96,28.49,27.3,27.37,3258382.0],["2025-05-14",27.37,27.67,26.96,27.23,2313726.0],["2025-05-15",27.23,27.58,26.68,26.7,2035461.0],["2025-05-16",26.7,27.09,26.65,26.8,1543579.0],["2025-05-19",26.8,27.08,26.43,26.99,2020155.0],["2025-05-20",26.99,27.13,26.71,26.97,1862321.0],["2025-05-21",26.97,27.0,26.47,26.82,1938893.0],["2025-05-22",26.82,27.2,26.48,26.56,1951979.0],["2025-05-23",26.56,26.65,25.91,25.94,2211220.0],["2025-05-26",25.94,26.43,25.93,26.39,1344036.0],["2025-05-27",26.39,26.389999389648438,25.97,26.11,1306301.0],["2025-05-28",26.11,26.29,25.78,25.9,1133879.0],["2025-05-29",25.9,27.89,25.899999618530273,27.46,8236959.0],["2025-05-30",27.46,27.459999084472656,26.17,26.58,4332307.0],["2025-06-03",26.58,27.77,26.21,27.29,5340215.0],["2025-06-04",27.29,27.41,26.92,27.22,2840131.0],["2025-06-05",27.22,27.57,26.96,27.47,3218876.0],["2025-06-06",27.47,27.53,26.96,27.06,2427772.0],["2025-06-09",27.06,27.29,27.01,27.15,2054832.0],["2025-06-10",27.15,27.25,26.18,26.46,3150486.0],["2025-06-11",26.46,26.8,26.41,26.45,1693224.0],["2025-06-12",26.45,26.73,26.13,26.29,1880574.0],["2025-06-13",26.29,27.27,26.05,27.0,5895560.0],["2025-06-16",27.0,27.33,26.65,26.96,2600906.0],["2025-06-17",26.96,27.17,26.51,26.7,1924445.0],["2025-06-18",26.7,27.04,26.46,26.82,2165715.0],["2025-06-19",26.82,27.05,26.2,26.3,2298848.0],["2025-06-20",26.3,26.61,26.2,26.24,1265765.0],["2025-06-23",26.24,26.77,26.01,26.65,1920167.0],["2025-06-24",26.65,27.22,26.58,27.15,2583675.0],["2025-06-25",27.15,27.6,27.0,27.55,3371736.0],["2025-06-26",27.55,27.68,27.1,27.13,2872300.0],["2025-06-27",27.13,27.55,27.1299991607666,27.15,2811215.0],["2025-06-30",27.15,28.5,27.149999618530273,28.24,5417158.0],["2025-07-01",28.24,28.66,27.99,28.06,3349530.0],["2025-07-02",28.06,28.059999465942383,27.33,27.48,2247367.0],["2025-07-03",27.48,27.76,27.25,27.37,2039743.0],["2025-07-04",27.37,27.5,26.8,27.05,2358975.0],["2025-07-07",27.05,27.16,26.83,27.05,1216083.0],["2025-07-08",27.05,27.38,27.0,27.36,1775731.0],["2025-07-09",27.36,27.44,27.09,27.1,1795667.0],["2025-07-10",27.1,27.36,26.99,27.29,1502034.0],["2025-07-11",27.29,27.47,27.13,27.31,3332315.0],["2025-07-14",27.31,27.4,27.04,27.11,2164355.0],["2025-07-15",27.11,27.21,26.43,26.65,3181098.0],["2025-07-16",26.65,27.48,26.61,27.15,3008438.0],["2025-07-17",27.15,27.53,26.85,27.51,2670579.0],["2025-07-18",27.51,27.8,27.31,27.46,2265882.0],["2025-07-21",27.46,27.68,27.27,27.5,2135980.0],["2025-07-22",27.5,27.7,27.33,27.43,2757795.0],["2025-07-23",27.43,28.2,27.22,27.72,4287437.0],["2025-07-24",27.72,28.28,27.63,28.23,3772158.0],["2025-07-25",28.23,28.9,28.05,28.84,4766501.0],["2025-07-28",28.84,29.17,28.68,28.95,3941042.0],["2025-07-29",28.95,30.2,28.82,29.98,6634416.0],["2025-07-30",29.98,30.37,29.21,29.72,5198270.0],["2025-07-31",29.72,30.21,29.29,29.45,4987849.0],["2025-08-01",29.45,29.96,28.88,29.2,3962825.0],["2025-08-04",29.2,29.71,28.93,29.52,3097083.0],["2025-08-05",29.52,29.85,29.25,29.66,3085802.0],["2025-08-06",29.66,30.38,29.52,30.18,4368714.0],["2025-08-07",30.18,31.5,30.18000030517578,30.59,6267014.0],["2025-08-08",30.59,30.8,29.56,29.6,4548611.0],["2025-08-11",29.6,30.2,29.5,29.96,3660899.0],["2025-08-12",29.96,30.3,29.3,30.21,5144543.0],["2025-08-13",30.21,30.76,30.01,30.15,4006272.0],["2025-08-14",30.15,30.149999618530273,28.51,28.57,9863188.0],["2025-08-15",28.57,29.22,28.41,28.96,6045016.0],["2025-08-18",28.96,30.38,28.959999084472656,30.12,8224572.0],["2025-08-19",30.12,30.58,29.59,29.93,6125190.0],["2025-08-20",29.93,30.9,29.0,30.8,9283801.0],["2025-08-21",30.8,31.39,30.16,30.37,6806931.0],["2025-08-22",30.37,32.1,30.3700008392334,32.04,11638472.0],["2025-08-25",32.04,35.5,32.040000915527344,33.09,14311889.0],["2025-08-26",33.09,33.33,32.3,32.35,7759545.0],["2025-08-27",32.35,34.56,32.349998474121094,32.66,10920652.0],["2025-08-28",32.66,33.78,32.1,33.72,11672861.0],["2025-08-29",33.72,33.720001220703125,31.9,32.14,8878659.0],["2025-09-01",32.14,34.0,32.13999938964844,33.36,10067666.0],["2025-09-02",33.36,33.36000061035156,31.14,31.7,7474096.0],["2025-09-03",31.7,32.31,30.83,31.02,5979058.0],["2025-09-04",31.02,31.36,28.48,29.03,8374129.0],["2025-09-05",29.03,29.85,28.7,29.7,6899265.0],["2025-09-08",29.7,29.700000762939453,28.88,29.4,6645186.0],["2025-09-09",29.4,29.399999618530273,28.21,28.46,5811283.0],["2025-09-10",28.46,28.66,27.87,28.14,5612970.0],["2025-09-11",28.14,29.49,27.99,29.2,9143012.0],["2025-09-12",29.2,30.2,28.99,29.71,11877462.0],["2025-09-15",29.71,30.6,29.12,29.2,8537898.0],["2025-09-16",29.2,30.47,29.0,29.65,8367839.0],["2025-09-17",29.65,30.19,29.1,30.04,7959382.0],["2025-09-18",30.04,31.8,29.5,29.96,13749124.0],["2025-09-19",29.96,30.85,29.55,29.68,8006728.0],["2025-09-22",29.68,31.47,29.3,31.32,11543644.0],["2025-09-23",31.32,31.98,30.3,31.18,14924069.0],["2025-09-24",31.18,32.32,30.86,32.05,13681700.0],["2025-09-25",32.05,32.17,31.42,31.51,8996604.0],["2025-09-26",31.51,32.32,31.13,31.22,8528256.0],["2025-09-29",31.22,31.4,30.5,30.95,6851065.0],["2025-09-30",30.95,32.84,30.950000762939453,32.28,11041226.0],["2025-10-09",32.28,33.12,31.86,32.33,10613840.0],["2025-10-10",32.33,32.33000183105469,29.95,30.15,10798432.0],["2025-10-13",30.15,33.94,29.55,31.82,16852781.0],["2025-10-14",31.82,32.37,29.92,30.22,12167218.0],["2025-10-15",30.22,30.76,29.66,30.28,7491475.0],["2025-10-16",30.28,30.280000686645508,29.28,29.53,6075726.0],["2025-10-17",29.53,29.62,27.26,27.45,9627425.0],["2025-10-20",27.45,28.28,27.19,27.49,6111222.0],["2025-10-21",27.49,28.2,27.34,27.85,5069740.0],["2025-10-22",27.85,28.15,27.36,27.78,3630008.0],["2025-10-23",27.78,27.92,26.84,27.34,4626123.0],["2025-10-24",27.34,28.6,27.34000015258789,28.53,6243075.0],["2025-10-27",28.53,29.05,28.01,28.79,6641655.0],["2025-10-28",28.79,29.65,28.48,29.0,5916787.0],["2025-10-29",29.0,29.35,28.49,28.77,4943361.0],["2025-10-30",28.77,29.22,28.2,28.38,5832032.0],["2025-10-31",28.38,28.59,27.88,28.11,4442154.0],["2025-11-03",28.11,28.45,27.15,28.16,6299624.0],["2025-11-04",28.16,28.26,27.25,27.5,5124135.0],["2025-11-05",27.5,27.5,26.77,27.11,4434448.0],["2025-11-06",27.11,27.81,27.110000610351562,27.2,4275411.0],["2025-11-07",27.2,27.200000762939453,26.67,26.98,4661615.0],["2025-11-10",26.98,27.38,26.72,26.98,3588515.0],["2025-11-11",26.98,27.36,26.79,26.98,4080668.0],["2025-11-12",26.98,26.979999542236328,26.23,26.54,4973397.0],["2025-11-13",26.54,27.27,26.4,27.08,4889076.0],["2025-11-14",27.08,27.079999923706055,26.399999618530273,26.4,3643587.0],["2025-11-17",26.4,26.75,26.37,26.52,2735712.0],["2025-11-18",26.52,27.22,26.37,26.74,3961494.0],["2025-11-19",26.74,27.0,26.32,26.57,2942783.0],["2025-11-20",26.57,26.9,26.16,26.24,3178781.0],["2025-11-21",26.24,26.5,25.08,25.13,5203096.0],["2025-11-24",25.13,25.95,24.9,25.72,4013040.0],["2025-11-25",25.72,26.54,25.64,26.45,4365577.0],["2025-11-26",26.45,26.87,26.2,26.41,3287179.0],["2025-11-27",26.41,27.38,26.3,27.02,5436243.0],["2025-11-28",27.02,27.37,26.67,27.3,5551073.0],["2025-12-01",27.3,27.59,26.95,27.56,4032357.0],["2025-12-02",27.56,27.56,26.9,26.95,2843418.0],["2025-12-03",26.95,27.05,26.45,26.89,3935329.0],["2025-12-04",26.89,26.97,26.18,26.77,3006335.0],["2025-12-05",26.77,26.86,26.17,26.85,2795717.0],["2025-12-08",26.85,27.84,26.850000381469727,27.4,4428275.0],["2025-12-09",27.4,27.54,26.97,27.0,3333906.0],["2025-12-10",27.0,27.07,26.62,26.99,2440889.0],["2025-12-11",26.99,27.12,26.41,26.51,2723648.0],["2025-12-12",26.51,27.09,26.1,26.97,4482037.0],["2025-12-15",26.97,26.969999313354492,26.1,26.1,3369850.0],["2025-12-16",26.1,26.2,25.18,25.35,3693161.0],["2025-12-17",25.35,25.72,24.66,25.71,4195283.0],["2025-12-18",25.71,26.43,25.35,25.97,3645734.0],["2025-12-19",25.97,26.26,25.5,25.55,4106251.0],["2025-12-22",25.55,26.5,25.549999237060547,26.09,3762394.0],["2025-12-23",26.09,26.49,25.88,25.96,2827193.0],["2025-12-24",25.96,26.75,25.85,26.51,4534019.0],["2025-12-25",26.51,27.5,26.28,27.2,5772982.0],["2025-12-26",27.2,27.56,26.81,27.17,3994581.0],["2025-12-29",27.17,27.52,26.94,27.17,3727598.0],["2025-12-30",27.17,27.57,26.99,27.34,3823462.0],["2025-12-31",27.34,27.7,27.05,27.18,3071183.0],["2026-01-05",27.18,28.17,27.18000030517578,28.09,5494921.0],["2026-01-06",28.09,28.3,27.7,28.06,4835332.0],["2026-01-07",28.06,28.38,27.7,27.95,5123902.0],["2026-01-08",27.95,28.66,27.92,28.35,5546456.0],["2026-01-09",28.35,28.7,28.06,28.52,5193133.0],["2026-01-12",28.52,29.78,28.520000457763672,29.72,7583504.0],["2026-01-13",29.72,29.88,28.48,28.56,6568087.0],["2026-01-14",28.56,30.52,28.559999465942383,29.4,11469104.0],["2026-01-15",29.4,29.57,28.5,29.09,6268426.0],["2026-01-16",29.09,29.75,28.52,29.48,7281188.0],["2026-01-19",29.48,29.7,29.04,29.04,4890249.0],["2026-01-20",29.04,29.93,28.88,29.29,7237645.0],["2026-01-21",29.29,30.38,28.98,30.05,7919165.0],["2026-01-22",30.05,30.59,29.63,30.09,7414211.0],["2026-01-23",30.09,31.46,29.83,31.35,10281634.0],["2026-01-26",31.35,31.73,30.2,30.68,11248417.0],["2026-01-27",30.68,30.68000030517578,28.57,30.17,11366953.0],["2026-01-28",30.17,31.38,30.170000076293945,30.61,9410438.0],["2026-01-29",30.61,31.99,30.08,30.14,9675169.0],["2026-01-30",30.14,30.99,29.4,30.21,8926362.0],["2026-02-02",30.21,30.3,28.4,28.45,8375769.0],["2026-02-03",28.45,29.52,28.450000762939453,29.44,5925559.0],["2026-02-04",29.44,29.6,28.26,28.65,5499269.0],["2026-02-05",28.65,28.649999618530273,27.96,28.3,4291920.0],["2026-02-06",28.3,28.74,27.91,28.29,4593053.0],["2026-02-09",28.29,28.290000915527344,27.37,28.06,7064579.0],["2026-02-10",28.06,29.26,28.02,29.03,7215960.0],["2026-02-11",29.03,30.48,28.66,29.62,6550534.0],["2026-02-12",29.62,30.97,29.6,30.76,6791031.0],["2026-02-13",30.76,32.28,30.3,31.5,9123307.0],["2026-02-24",31.5,32.77,30.87,31.09,8254506.0],["2026-02-25",31.09,31.38,30.5,31.12,4760472.0],["2026-02-26",31.12,36.34,30.8,34.65,21532464.0],["2026-02-27",34.65,34.650001525878906,33.01,33.44,14979098.0],["2026-03-02",33.44,33.439998626708984,31.62,32.16,12045141.0],["2026-03-03",32.16,32.51,30.33,30.54,10660056.0],["2026-03-04",30.54,30.7,29.29,29.57,6974452.0],["2026-03-05",29.57,32.79,29.56999969482422,31.14,12374108.0],["2026-03-06",31.14,31.45,30.55,30.69,5813938.0],["2026-03-09",30.69,31.08,29.03,30.95,8054034.0],["2026-03-10",30.95,31.95,30.950000762939453,31.25,6700292.0],["2026-03-11",31.25,31.99,30.41,30.44,8439525.0],["2026-03-12",30.44,30.84,29.33,29.44,6778956.0],["2026-03-13",29.44,29.440000534057617,28.57,29.1,7804168.0],["2026-03-16",29.1,29.100000381469727,27.51,28.57,6997500.0],["2026-03-17",28.57,30.29,28.5,29.3,11043933.0],["2026-03-18",29.3,33.47,29.0,32.81,23257734.0],["2026-03-19",32.81,32.810001373291016,30.93,31.02,13533438.0],["2026-03-20",31.02,31.26,29.76,29.76,11698299.0],["2026-03-23",29.76,31.63,28.41,29.98,17578594.0],["2026-03-24",29.98,30.3,28.18,29.9,12934184.0],["2026-03-25",29.9,31.7,29.899999618530273,30.56,10076274.0],["2026-03-26",30.56,31.28,29.5,29.74,6827907.0],["2026-03-27",29.74,31.13,28.91,30.58,8178723.0],["2026-03-30",30.58,31.44,29.72,31.01,9290202.0],["2026-03-31",31.01,31.08,29.81,30.0,10383297.0],["2026-04-01",30.0,30.94,29.8,30.01,7482273.0],["2026-04-02",30.01,30.010000228881836,27.0,27.23,15228804.0],["2026-04-03",27.23,27.55,26.19,26.79,6910395.0],["2026-04-07",26.79,27.93,26.57,26.69,5695424.0],["2026-04-08",26.69,29.3,26.690000534057617,29.27,12710018.0],["2026-04-09",29.27,29.48,28.6,28.75,6050578.0],["2026-04-10",28.75,29.52,28.43,28.47,5026048.0],["2026-04-13",28.47,29.66,28.0,28.89,7442305.0],["2026-04-14",28.89,29.79,28.889999389648438,29.37,6316242.0],["2026-04-15",29.37,31.3,29.3700008392334,30.11,10512984.0],["2026-04-16",30.11,30.95,29.9,30.28,6194768.0],["2026-04-17",30.28,30.94,30.0,30.67,5282909.0],["2026-04-20",30.67,32.18,30.5,31.09,8448354.0],["2026-04-21",31.09,31.41,29.89,30.11,6672052.0],["2026-04-22",30.11,30.34,29.56,30.26,5807240.0],["2026-04-23",30.26,30.95,29.61,29.96,7033524.0],["2026-04-24",29.96,30.86,29.83,29.97,6917017.0],["2026-04-27",29.97,30.97,29.73,30.92,7363937.0],["2026-04-28",30.92,31.08,29.7,29.95,7443560.0],["2026-04-29",29.95,32.25,29.950000762939453,31.52,12485188.0],["2026-04-30",31.52,33.99,31.520000457763672,33.67,15415647.0],["2026-05-06",33.67,36.55,33.66999816894531,35.53,23810919.0],["2026-05-07",35.53,37.29,35.529998779296875,36.96,16287948.0],["2026-05-08",36.96,37.58,36.09,37.08,12589684.0],["2026-05-11",37.08,39.28,37.08000183105469,39.2,17494537.0],["2026-05-12",39.2,39.8,38.23,38.77,13340803.0],["2026-05-13",38.77,40.23,37.4,39.87,14068668.0],["2026-05-14",39.87,40.85,38.73,39.85,11795655.0],["2026-05-15",39.85,45.6,39.849998474121094,43.88,22300091.0],["2026-05-18",43.88,46.98,42.86,44.5,19828887.0],["2026-05-19",44.5,46.13,43.3,45.88,13205165.0],["2026-05-20",45.88,48.77,45.880001068115234,48.4,14401120.0],["2026-05-21",48.4,49.86,44.95,45.0,17998337.0],["2026-05-22",45.0,47.5,44.91,46.77,13976445.0],["2026-05-25",46.77,49.2,44.51,48.78,14589872.0],["2026-05-26",48.78,49.48,46.0,46.94,13756271.0],["2026-05-27",46.94,48.13,45.2,45.88,12695676.0],["2026-05-28",45.88,46.07,44.52,45.2,10873683.0],["2026-05-29",45.2,45.61,40.72,41.0,16119571.0],["2026-06-01",41.0,49.2,40.55,46.17,30843418.0],["2026-06-02",46.17,47.4,43.11,43.39,19341458.0],["2026-06-03",43.39,46.34,42.51,43.44,14574260.0],["2026-06-04",43.44,46.53,42.1,44.46,11990129.0],["2026-06-05",44.46,44.459999084472656,41.98,42.27,11266275.0],["2026-06-08",42.27,42.27000045776367,38.14,38.76,15053706.0],["2026-06-09",38.76,41.17,38.15,40.6,12985017.0],["2026-06-10",40.6,41.0,38.76,39.44,8674523.0],["2026-06-11",39.44,40.22,38.0,39.38,8558586.0],["2026-06-12",39.38,41.58,37.4,37.53,10633629.0],["2026-06-15",37.53,39.5,37.529998779296875,39.38,10573396.0],["2026-06-16",39.38,41.18,38.81,40.68,10654462.0],["2026-06-17",40.68,43.7,39.77,43.31,13872706.0],["2026-06-18",43.31,44.78,43.08,43.8,11545977.0],["2026-06-22",43.8,44.44,40.88,41.94,10560368.0],["2026-06-23",41.94,44.2,41.3,42.66,9882458.0],["2026-06-24",42.66,45.26,41.15,44.7,12695452.0],["2026-06-25",44.7,45.5,43.03,44.27,13566273.0],["2026-06-26",44.27,44.58,41.88,42.96,10335917.0],["2026-06-29",42.96,43.58,39.57,41.42,12484868.0],["2026-06-30",41.42,46.25,41.05,45.6,13985406.0],["2026-07-01",45.6,47.46,43.93,44.44,12090799.0],["2026-07-02",44.44,45.13,41.3,41.45,13273713.0],["2026-07-03",41.45,42.0,40.14,40.22,10354646.0],["2026-07-06",40.22,42.8,39.15,42.03,12549129.0],["2026-07-07",42.03,45.09,40.64,43.5,13605846.0],["2026-07-08",43.5,46.46,42.0,43.4,13909496.0],["2026-07-09",43.4,45.33,42.6,45.12,12305483.0],["2026-07-10",45.12,46.35,43.18,43.18,13473529.0],["2026-07-13",43.18,43.77,39.33,39.85,12679430.0],["2026-07-14",39.85,40.5,35.8,38.33,14397662.0],["2026-07-15",38.33,39.44,35.55,36.32,11117252.0],["2026-07-16",36.32,40.3,36.2,36.34,17778852.0],["2026-07-17",36.34,36.64,30.6,30.68,16375905.0],["2026-07-20",30.68,32.0,27.7,28.92,17567622.0],["2026-07-21",28.92,30.67,26.61,30.55,13138987.0],["2026-07-22",30.55,31.8,30.0,30.29,10945535.0],["2026-07-23",30.29,30.8,29.11,29.32,8046844.0],["2026-07-24",29.32,30.04,28.79,29.06,7042522.0],["2026-07-27",29.06,29.6,28.15,29.35,8011327.0],["2026-07-28",29.35,30.23,28.75,28.98,9478863.0],["2026-07-29",28.98,29.45,27.1,28.55,12127081.0],["2026-07-30",28.55,29.92,26.82,27.3,9491322.0],["2026-07-31",27.3,29.99,27.299999237060547,28.03,11291224.0],["2026-08-03",28.03,29.44,27.21,27.49,9371182.0],["2026-08-04",27.49,29.94,27.489999771118164,29.77,10699789.0],["2026-08-05",29.77,31.42,29.49,31.08,8774198.0],["2026-08-06",31.08,31.62,30.23,31.18,7470194.0],["2026-08-07",31.18,32.72,30.61,32.6,8628354.0],["2026-08-10",32.6,32.94,31.9,32.8,5969171.0],["2026-08-11",32.8,33.47,32.07,32.9,5002088.0],["2026-08-12",32.9,33.43,32.75,33.05,4778452.0],["2026-08-13",33.05,33.7,32.26,32.29,5349754.0],["2026-08-14",32.29,32.79,31.45,31.86,7469972.0],["2026-08-17",31.86,33.69,31.76,33.64,8494778.0],["2026-08-18",33.64,34.1,32.91,33.99,6613605.0],["2026-08-19",33.99,33.9900016784668,30.7,30.98,8111560.0],["2026-08-20",30.98,32.18,30.96,31.41,5894065.0],["2026-08-21",31.41,32.0,30.93,31.3,5226670.0],["2026-08-24",31.3,31.43,29.39,30.0,6269990.0],["2026-08-25",30.0,30.4,29.2,30.15,5695446.0],["2026-08-26",30.15,30.57,29.54,29.83,5170054.0],["2026-08-27",29.83,31.36,29.829999923706055,31.24,5559983.0],["2026-08-28",31.24,31.96,30.93,31.04,5351082.0],["2026-08-31",31.04,31.8,30.02,31.42,6831290.0],["2026-09-01",31.42,31.56,29.85,30.57,7538571.0],["2026-09-02",30.57,30.75,29.6,29.6,4968162.0],["2026-09-03",29.6,30.54,29.08,30.2,6651922.0],["2026-09-04",30.2,31.87,29.53,29.69,7344519.0],["2026-09-07",29.69,30.28,29.5,29.84,5285915.0],["2026-09-08",29.84,30.16,28.95,29.15,5605270.0],["2026-09-09",29.15,30.18,29.03,29.28,6271272.0],["2026-09-10",29.28,29.280000686645508,28.62,28.82,3740122.0],["2026-09-11",28.82,28.86,27.52,28.48,5030267.0],["2026-09-14",28.48,28.48,27.6,28.21,3688345.0]]}