{"t":"688180.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2020-07-15",151.0,220.4,141.88,151.0,42417993.0],["2020-07-16",151.0,151.0,124.56,126.3,22021804.0],["2020-07-17",126.3,130.01,113.51,115.99,15331302.0],["2020-07-20",115.99,117.9,105.85,111.65,12507710.0],["2020-07-21",111.65,119.9,111.6500015258789,116.2,11364582.0],["2020-07-22",116.2,121.99,113.76,117.4,9488974.0],["2020-07-23",117.4,125.5,112.0,123.13,12304016.0],["2020-07-24",123.13,127.94,114.1,114.36,9842883.0],["2020-07-27",114.36,116.88,106.03,107.0,7329945.0],["2020-07-28",107.0,108.88,104.0,105.5,6099716.0],["2020-07-29",105.5,126.6,105.5,126.6,16803855.0],["2020-07-30",126.6,138.38,126.5,130.41,18734772.0],["2020-07-31",130.41,132.58,125.5,132.0,11144411.0],["2020-08-03",132.0,139.22,127.91,136.45,11945947.0],["2020-08-04",136.45,145.9,130.25,131.6,13667603.0],["2020-08-05",131.6,131.60000610351562,123.5,129.1,7943358.0],["2020-08-06",129.1,130.66,120.96,121.85,8760034.0],["2020-08-07",121.85,124.4,112.5,115.95,7254146.0],["2020-08-10",115.95,123.0,114.1,121.27,5643435.0],["2020-08-11",121.27,121.29,114.2,114.25,5193097.0],["2020-08-12",114.25,115.84,109.8,112.94,4046034.0],["2020-08-13",112.94,114.29,110.36,110.52,3015146.0],["2020-08-14",110.52,112.59,105.8,109.01,4165452.0],["2020-08-17",109.01,111.0,107.1,109.32,3110280.0],["2020-08-18",109.32,114.97,109.31999969482422,111.49,4199916.0],["2020-08-19",111.49,111.9,104.51,104.7,4559212.0],["2020-08-20",104.7,104.69999694824219,101.03,101.28,3276728.0],["2020-08-21",101.28,103.5,101.1,101.39,2534554.0],["2020-08-24",101.39,102.5,93.5,93.51,5903662.0],["2020-08-25",93.51,94.99,90.2,91.4,4817277.0],["2020-08-26",91.4,93.68,88.05,88.9,4013188.0],["2020-08-27",88.9,91.49,85.88,90.4,3867168.0],["2020-08-28",90.4,91.87,88.08,90.8,2845227.0],["2020-08-31",90.8,94.5,90.4,92.06,3078888.0],["2020-09-01",92.06,92.05999755859375,89.63,90.0,2020817.0],["2020-09-02",90.0,90.56,88.03,88.3,2439759.0],["2020-09-03",88.3,93.75,88.30000305175781,91.35,4122809.0],["2020-09-04",91.35,95.5,90.08,95.49,3746076.0],["2020-09-07",95.49,95.48999786376953,90.75,91.28,2740421.0],["2020-09-08",91.28,94.9,90.82,91.91,2230548.0],["2020-09-09",91.91,91.91000366210938,86.33,86.4,3149983.0],["2020-09-10",86.4,87.5,81.8,82.26,3079216.0],["2020-09-11",82.26,85.99,82.26000213623047,85.21,2031415.0],["2020-09-14",85.21,88.4,85.20999908447266,86.58,1869476.0],["2020-09-15",86.58,86.99,84.18,86.93,1605345.0],["2020-09-16",86.93,89.5,86.06,87.98,2306358.0],["2020-09-17",87.98,93.8,87.4,92.23,4678979.0],["2020-09-18",92.23,94.6,91.1,92.59,2874141.0],["2020-09-21",92.59,93.01,90.8,91.5,1609113.0],["2020-09-22",91.5,93.74,90.22,90.93,1985954.0],["2020-09-23",90.93,95.98,90.55,94.29,3670154.0],["2020-09-24",94.29,94.29000091552734,91.36,91.9,2159401.0],["2020-09-25",91.9,93.6,89.07,89.51,2152406.0],["2020-09-28",89.51,89.64,84.0,84.33,2516491.0],["2020-09-29",84.33,86.17,84.33000183105469,85.15,1428628.0],["2020-09-30",85.15,87.57,84.82,85.01,1262281.0],["2020-10-09",85.01,94.5,85.01000213623047,90.52,3605967.0],["2020-10-12",90.52,93.48,90.39,93.25,3071198.0],["2020-10-13",93.25,94.99,92.36,94.0,2970957.0],["2020-10-14",94.0,94.99,91.92,92.7,2736876.0],["2020-10-15",92.7,93.89,91.68,91.68,1945279.0],["2020-10-16",91.68,92.4,89.51,91.14,2018443.0],["2020-10-19",91.14,91.99,90.26,90.56,1454706.0],["2020-10-20",90.56,90.55999755859375,88.6,89.82,1405977.0],["2020-10-21",89.82,92.95,89.52,90.61,2220390.0],["2020-10-22",90.61,90.61000061035156,87.8,87.8,1896505.0],["2020-10-23",87.8,88.5,84.9,85.01,1893454.0],["2020-10-26",85.01,85.99,83.61,85.3,982254.0],["2020-10-27",85.3,85.7,84.27,85.16,900699.0],["2020-10-28",85.16,85.66,83.88,85.01,1192823.0],["2020-10-29",85.01,87.97,84.31,87.24,1895985.0],["2020-10-30",87.24,87.23999786376953,84.33,84.48,1735644.0],["2020-11-02",84.48,84.93,76.0,77.83,4611988.0],["2020-11-03",77.83,79.3,76.99,78.63,1868079.0],["2020-11-04",78.63,79.96,77.95,78.29,1341594.0],["2020-11-05",78.29,82.0,78.29000091552734,80.88,1896639.0],["2020-11-06",80.88,81.0,77.57,78.66,1831842.0],["2020-11-09",78.66,81.32,78.66000366210938,80.76,1933376.0],["2020-11-10",80.76,84.88,80.76000213623047,82.29,2390566.0],["2020-11-11",82.29,82.29000091552734,79.1,79.17,1557378.0],["2020-11-12",79.17,80.1,75.18,76.0,2341001.0],["2020-11-13",76.0,76.0,67.5,71.27,7467748.0],["2020-11-16",71.27,72.9,69.58,69.58,2584801.0],["2020-11-17",69.58,70.79,67.31,68.05,2764051.0],["2020-11-18",68.05,69.55,67.97,68.75,1579984.0],["2020-11-19",68.75,69.39,67.75,68.93,1370685.0],["2020-11-20",68.93,69.66,68.08,69.49,1430572.0],["2020-11-23",69.49,69.48999786376953,67.91,68.05,1701282.0],["2020-11-24",68.05,68.35,67.23,67.9,1313269.0],["2020-11-25",67.9,71.87,67.32,70.03,3525329.0],["2020-11-26",70.03,71.34,69.31,69.9,1826051.0],["2020-11-27",69.9,70.63,69.6,70.44,1000049.0],["2020-11-30",70.44,71.99,69.92,71.2,1478464.0],["2020-12-01",71.2,71.99,70.68,71.15,1289321.0],["2020-12-02",71.15,71.49,69.4,70.5,1514332.0],["2020-12-03",70.5,71.84,70.05,71.09,1383592.0],["2020-12-04",71.09,72.0,70.45,71.45,1277075.0],["2020-12-07",71.45,71.94,70.7,71.07,1032623.0],["2020-12-08",71.07,71.32,69.8,69.97,1064264.0],["2020-12-09",69.97,69.97000122070312,68.0,68.09,1251307.0],["2020-12-10",68.09,68.6,67.5,67.65,1138501.0],["2020-12-11",67.65,67.72,64.8,65.21,2075310.0],["2020-12-14",65.21,67.99,65.20999908447266,67.01,1359304.0],["2020-12-15",67.01,71.15,66.76,70.13,2427951.0],["2020-12-16",70.13,70.89,68.65,70.0,1470989.0],["2020-12-17",70.0,71.2,66.78,69.19,2448751.0],["2020-12-18",69.19,72.51,67.79,72.08,3045093.0],["2020-12-21",72.08,72.4,70.68,71.37,1993776.0],["2020-12-22",71.37,74.82,70.01,73.07,3847955.0],["2020-12-23",73.07,74.08,71.83,73.42,1889445.0],["2020-12-24",73.42,75.75,72.6,73.08,2210629.0],["2020-12-25",73.08,73.6,71.77,72.27,2018626.0],["2020-12-28",72.27,74.38,70.62,72.23,1934535.0],["2020-12-29",72.23,74.45,71.21,71.23,2144570.0],["2020-12-30",71.23,71.2300033569336,69.1,69.24,2315278.0],["2020-12-31",69.24,82.0,69.23999786376953,81.1,7335884.0],["2021-01-04",81.1,82.33,78.57,81.16,3217800.0],["2021-01-05",81.16,82.5,79.01,79.5,2420043.0],["2021-01-06",79.5,85.5,79.02,84.0,4249531.0],["2021-01-07",84.0,84.26,80.32,80.37,2745348.0],["2021-01-08",80.37,82.48,78.6,79.31,1924357.0],["2021-01-11",79.31,80.86,77.27,78.0,1966488.0],["2021-01-12",78.0,82.17,78.0,80.0,2100351.0],["2021-01-13",80.0,80.0,76.69,78.1,2275160.0],["2021-01-14",78.1,81.99,77.15,80.0,2791511.0],["2021-01-15",80.0,80.6,77.27,78.0,3262929.0],["2021-01-18",78.0,80.6,75.88,79.15,2581197.0],["2021-01-19",79.15,85.48,79.1500015258789,82.5,4383562.0],["2021-01-20",82.5,85.35,82.5,83.01,3263109.0],["2021-01-21",83.01,84.85,82.76,84.03,2394299.0],["2021-01-22",84.03,88.44,83.31,87.37,3726387.0],["2021-01-25",87.37,94.8,87.37000274658203,93.22,6066055.0],["2021-01-26",93.22,94.97,91.3,93.0,3337682.0],["2021-01-27",93.0,93.0,84.48,89.0,6274924.0],["2021-01-28",89.0,90.77,86.16,86.75,2556356.0],["2021-01-29",86.75,90.83,86.75,89.84,3098004.0],["2021-02-01",89.84,93.33,88.8,91.1,2844277.0],["2021-02-02",91.1,99.36,91.0999984741211,94.59,3978669.0],["2021-02-03",94.59,95.5,90.87,91.45,2656213.0],["2021-02-04",91.45,92.58,85.5,89.28,3123692.0],["2021-02-05",89.28,91.06,87.05,87.86,1978284.0],["2021-02-08",87.86,92.99,86.1,91.81,2683540.0],["2021-02-09",91.81,93.95,91.06,93.79,2139943.0],["2021-02-10",93.79,102.3,93.79000091552734,99.8,4719232.0],["2021-02-18",99.8,104.68,96.01,97.58,4746171.0],["2021-02-19",97.58,101.66,96.8,99.04,2630738.0],["2021-02-22",99.04,104.77,97.15,102.86,3906415.0],["2021-02-23",102.86,102.86000061035156,97.72,98.21,2899426.0],["2021-02-24",98.21,100.58,96.1,96.48,3151001.0],["2021-02-25",96.48,102.59,96.4800033569336,102.29,3910895.0],["2021-02-26",102.29,105.2,98.9,103.9,3614884.0],["2021-03-01",103.9,106.98,99.5,102.13,4996934.0],["2021-03-02",102.13,103.13,98.08,99.0,2574819.0],["2021-03-03",99.0,100.78,96.9,100.0,1780152.0],["2021-03-04",100.0,100.0,97.5,98.77,1867302.0],["2021-03-05",98.77,98.7699966430664,93.5999984741211,93.6,3193937.0],["2021-03-08",93.6,94.6,87.68,87.75,3414478.0],["2021-03-09",87.75,89.77,84.65,86.7,2726304.0],["2021-03-10",86.7,89.34,86.66,87.15,1891716.0],["2021-03-11",87.15,89.88,86.31,89.19,2208950.0],["2021-03-12",89.19,90.0,85.86,86.3,2577401.0],["2021-03-15",86.3,86.38,84.0,85.0,1848980.0],["2021-03-16",85.0,87.8,84.84,86.5,1953804.0],["2021-03-17",86.5,89.69,86.17,88.8,1674365.0],["2021-03-18",88.8,89.95,88.0,88.69,1068679.0],["2021-03-19",88.69,89.7,87.5,88.48,1399903.0],["2021-03-22",88.48,90.88,87.6,90.69,1206665.0],["2021-03-23",90.69,91.47,85.66,85.86,1961983.0],["2021-03-24",85.86,86.33,82.83,83.21,1529212.0],["2021-03-25",83.21,83.59,81.4,81.51,968471.0],["2021-03-26",81.51,84.03,81.51000213623047,83.95,765677.0],["2021-03-29",83.95,84.8,82.61,82.72,640559.0],["2021-03-30",82.72,86.66,82.5,86.43,1470710.0],["2021-03-31",86.43,87.6,84.9,85.69,848877.0],["2021-04-01",85.69,86.89,85.21,86.27,644394.0],["2021-04-02",86.27,88.12,86.01,86.16,739805.0],["2021-04-06",86.16,86.97,84.32,85.99,590743.0],["2021-04-07",85.99,87.22,85.69,85.88,834240.0],["2021-04-08",85.88,87.55,85.18,85.26,816975.0],["2021-04-09",85.26,86.11,84.23,85.88,956013.0],["2021-04-12",85.88,86.88,83.38,83.56,857970.0],["2021-04-13",83.56,84.5,82.7,82.86,962720.0],["2021-04-14",82.86,83.5,81.5,81.93,1191428.0],["2021-04-15",81.93,82.55,79.21,80.54,1181949.0],["2021-04-16",80.54,82.76,80.02,82.67,910610.0],["2021-04-19",82.67,85.08,81.51,84.9,1111177.0],["2021-04-20",84.9,85.4,83.5,84.15,820881.0],["2021-04-21",84.15,85.5,83.5,84.26,852918.0],["2021-04-22",84.26,87.91,84.26000213623047,87.12,1775617.0],["2021-04-23",87.12,89.38,86.69,87.07,1435336.0],["2021-04-26",87.07,90.77,87.06999969482422,87.23,2022718.0],["2021-04-27",87.23,88.8,86.71,88.35,1101819.0],["2021-04-28",88.35,89.15,86.96,88.65,1051028.0],["2021-04-29",88.65,88.98,85.38,86.0,1324119.0],["2021-04-30",86.0,101.05,86.0,93.9,5949548.0],["2021-05-06",93.9,93.9000015258789,87.01,87.25,3735800.0],["2021-05-07",87.25,90.33,86.88,88.13,1916431.0],["2021-05-10",88.13,89.79,85.58,86.33,1777085.0],["2021-05-11",86.33,86.33000183105469,82.55,83.87,1583216.0],["2021-05-12",83.87,85.5,83.27,85.0,1194694.0],["2021-05-13",85.0,85.88,83.88,84.0,1047825.0],["2021-05-14",84.0,85.5,83.5,85.19,1176434.0],["2021-05-17",85.19,87.7,85.01,87.2,1821881.0],["2021-05-18",87.2,87.8,84.0,85.67,1679125.0],["2021-05-19",85.67,89.0,84.64,87.0,1882127.0],["2021-05-20",87.0,87.88,85.99,87.04,1664425.0],["2021-05-21",87.04,88.49,84.34,84.84,1517225.0],["2021-05-24",84.84,86.97,83.19,86.25,1851815.0],["2021-05-25",86.25,87.6,86.15,87.2,1547746.0],["2021-05-26",87.2,87.52,85.61,85.97,1511355.0],["2021-05-27",85.97,88.88,85.1,88.55,2347335.0],["2021-05-28",88.55,88.9,86.61,87.1,1849779.0],["2021-05-31",87.1,90.82,86.36,90.02,2769468.0],["2021-06-01",90.02,95.19,89.85,94.42,4185980.0],["2021-06-02",94.42,95.7,92.75,94.9,3310989.0],["2021-06-03",94.9,95.69,93.05,93.05,2367421.0],["2021-06-04",93.05,94.88,91.6,92.18,1981538.0],["2021-06-07",92.18,93.1,90.8,92.41,1637823.0],["2021-06-08",92.41,94.32,89.0,89.6,2677056.0],["2021-06-09",89.6,89.99,87.82,88.02,1536902.0],["2021-06-10",88.02,89.2,87.23,88.2,1415487.0],["2021-06-11",88.2,88.43,86.59,86.73,1546457.0],["2021-06-15",86.73,86.76,83.82,83.99,1832389.0],["2021-06-16",83.99,85.31,82.30999755859375,82.31,1919527.0],["2021-06-17",82.31,83.58,80.85,83.3,1674452.0],["2021-06-18",83.3,84.08,82.7,84.04,1363326.0],["2021-06-21",84.04,84.1,81.44,81.51,2069499.0],["2021-06-22",81.51,83.11,80.45,82.17,1518009.0],["2021-06-23",82.17,83.77,81.61,83.0,1400966.0],["2021-06-24",83.0,83.79,81.9,82.35,1072762.0],["2021-06-25",82.35,84.2,81.88,83.8,1397265.0],["2021-06-28",83.8,83.99,80.37,82.03,2749708.0],["2021-06-29",82.03,84.32,81.67,81.92,1744821.0],["2021-06-30",81.92,81.91999816894531,80.45,81.21,1603104.0],["2021-07-01",81.21,82.26,80.74,82.01,1357727.0],["2021-07-02",82.01,82.01000213623047,77.58,77.7,2429111.0],["2021-07-05",77.7,78.5,76.4,76.51,1665135.0],["2021-07-06",76.51,77.0,73.01,74.18,2251889.0],["2021-07-07",74.18,74.7,73.24,73.69,1336838.0],["2021-07-08",73.69,74.14,71.17,71.52,2038603.0],["2021-07-09",71.52,73.83,71.12,72.89,1543295.0],["2021-07-12",72.89,74.5,71.47,74.46,2086283.0],["2021-07-13",74.46,76.5,73.61,75.44,1946338.0],["2021-07-14",75.44,77.18,73.77999877929688,73.78,2241610.0],["2021-07-15",73.78,73.77999877929688,65.4,66.0,14154894.0],["2021-07-16",66.0,66.69,64.7,65.22,12938675.0],["2021-07-19",65.22,65.22000122070312,62.72,62.81,7803574.0],["2021-07-20",62.81,64.02,62.73,63.2,3937650.0],["2021-07-21",63.2,63.65,61.77,62.56,5817405.0],["2021-07-22",62.56,64.5,62.53,63.8,6973133.0],["2021-07-23",63.8,63.79999923706055,61.8,62.03,4607356.0],["2021-07-26",62.03,62.57,59.89,61.59,5710993.0],["2021-07-27",61.59,61.88,59.38,59.38,4790339.0],["2021-07-28",59.38,59.57,56.89,57.22,5780335.0],["2021-07-29",57.22,58.96,57.220001220703125,58.18,6482665.0],["2021-07-30",58.18,60.97,57.5,60.48,8549259.0],["2021-08-02",60.48,61.98,59.56,61.16,7756950.0],["2021-08-03",61.16,63.66,61.02,63.13,8614156.0],["2021-08-04",63.13,63.75,61.96,62.88,5418994.0],["2021-08-05",62.88,64.42,62.6,62.96,4739337.0],["2021-08-06",62.96,62.959999084472656,61.1,61.89,4352196.0],["2021-08-09",61.89,64.28,61.88999938964844,63.98,6788918.0],["2021-08-10",63.98,64.95,63.2,64.67,5527040.0],["2021-08-11",64.67,65.06,63.4,63.88,4317878.0],["2021-08-12",63.88,64.4,62.29,62.64,4659389.0],["2021-08-13",62.64,63.16,60.8,61.15,3729530.0],["2021-08-16",61.15,61.150001525878906,60.15,60.3,3858612.0],["2021-08-17",60.3,60.79,58.58,58.83,3437980.0],["2021-08-18",58.83,59.56,57.8,58.12,3120174.0],["2021-08-19",58.12,65.95,57.8,63.49,14215275.0],["2021-08-20",63.49,63.4900016784668,59.1,59.38,8215211.0],["2021-08-23",59.38,61.1,58.38,60.45,5061141.0],["2021-08-24",60.45,61.48,58.6,59.1,5777424.0],["2021-08-25",59.1,60.39,58.65,59.6,3865925.0],["2021-08-26",59.6,60.4,58.2,58.51,4265057.0],["2021-08-27",58.51,58.98,57.83,57.86,3047469.0],["2021-08-30",57.86,60.99,57.86000061035156,60.22,8524882.0],["2021-08-31",60.22,60.220001220703125,55.71,56.02,9331136.0],["2021-09-01",56.02,57.35,55.0,57.0,3768314.0],["2021-09-02",57.0,57.49,56.34,57.26,2715511.0],["2021-09-03",57.26,59.4,56.69,58.9,3703038.0],["2021-09-06",58.9,61.0,58.5,60.63,5492215.0],["2021-09-07",60.63,60.76,59.81,59.96,2749097.0],["2021-09-08",59.96,60.8,58.8,59.15,2952657.0],["2021-09-09",59.15,59.32,57.6,58.08,2866252.0],["2021-09-10",58.08,59.68,57.0,59.5,3830115.0],["2021-09-13",59.5,60.47,58.74,59.1,2702750.0],["2021-09-14",59.1,59.95,58.5,59.12,2881051.0],["2021-09-15",59.12,59.28,58.06,58.78,1983988.0],["2021-09-16",58.78,59.71,56.75,57.04,4641284.0],["2021-09-17",57.04,58.72,55.99,57.91,7867461.0],["2021-09-22",57.91,57.90999984741211,55.97,55.99,4821196.0],["2021-09-23",55.99,57.02,55.9900016784668,56.35,2313310.0],["2021-09-24",56.35,56.76,55.81,56.07,2096249.0],["2021-09-27",56.07,57.21,56.0,56.34,2968736.0],["2021-09-28",56.34,56.75,55.51,55.8,1892455.0],["2021-09-29",55.8,55.79999923706055,52.78,52.9,3751637.0],["2021-09-30",52.9,54.23,52.900001525878906,54.1,1667858.0],["2021-10-08",54.1,55.62,54.099998474121094,55.45,2899002.0],["2021-10-11",55.45,56.73,55.45000076293945,55.8,2185628.0],["2021-10-12",55.8,56.26,54.65,55.19,1977532.0],["2021-10-13",55.19,55.69,54.42,54.59,1694382.0],["2021-10-14",54.59,54.8,53.72,54.28,1855547.0],["2021-10-15",54.28,54.82,53.55,54.22,1745753.0],["2021-10-18",54.22,54.48,52.93,53.75,1847122.0],["2021-10-19",53.75,54.68,53.64,54.43,1597887.0],["2021-10-20",54.43,54.73,53.56,53.65,1887821.0],["2021-10-21",53.65,53.97,52.46,52.56,2197103.0],["2021-10-22",52.56,52.75,51.46,51.71,2831778.0],["2021-10-25",51.71,51.709999084472656,49.8,50.11,3396828.0],["2021-10-26",50.11,51.48,49.72,50.36,2892469.0],["2021-10-27",50.36,50.42,47.54,47.57,4699913.0],["2021-10-28",47.57,48.17,46.91,47.9,2373937.0],["2021-10-29",47.9,48.55,47.35,48.28,1864990.0],["2021-11-01",48.28,48.279998779296875,46.2,47.92,2733321.0],["2021-11-02",47.92,48.67,46.63,46.79,3209372.0],["2021-11-03",46.79,47.95,46.790000915527344,47.63,4549102.0],["2021-11-04",47.63,47.98,47.04,47.38,3175309.0],["2021-11-05",47.38,48.2,47.08,47.31,3321032.0],["2021-11-08",47.31,48.39,45.7,45.96,3925130.0],["2021-11-09",45.96,46.9,45.5,46.48,4421355.0],["2021-11-10",46.48,51.32,45.85,50.93,13641553.0],["2021-11-11",50.93,51.34,49.6,50.2,7979547.0],["2021-11-12",50.2,51.15,49.75,50.7,4079759.0],["2021-11-15",50.7,54.29,50.1,53.8,9683275.0],["2021-11-16",53.8,54.79,53.3,54.04,6304976.0],["2021-11-17",54.04,54.75,53.33,54.19,4295694.0],["2021-11-18",54.19,54.45,52.83,52.83,4855361.0],["2021-11-19",52.83,57.23,52.83000183105469,55.2,7975948.0],["2021-11-22",55.2,60.5,55.20000076293945,58.02,14333154.0],["2021-11-23",58.02,59.77,56.23,58.97,7720243.0],["2021-11-24",58.97,60.35,58.08,58.78,5278092.0],["2021-11-25",58.78,60.3,58.6,59.82,5533817.0],["2021-11-26",59.82,60.93,58.72,59.15,4731295.0],["2021-11-29",59.15,62.5,59.150001525878906,61.2,9832457.0],["2021-11-30",61.2,61.5,59.5,60.95,10159610.0],["2021-12-01",60.95,60.95000076293945,57.51,57.76,7585441.0],["2021-12-02",57.76,58.2,55.54,55.86,6528135.0],["2021-12-03",55.86,57.44,55.86000061035156,56.9,3724175.0],["2021-12-06",56.9,59.96,56.28,56.33,7430023.0],["2021-12-07",56.33,56.97,54.8,56.34,4553237.0],["2021-12-08",56.34,58.32,55.88,57.67,4797265.0],["2021-12-09",57.67,60.55,57.66999816894531,59.89,11225203.0],["2021-12-10",59.89,64.56,58.65,63.63,19385580.0],["2021-12-13",63.63,65.0,62.7,63.9,11337156.0],["2021-12-14",63.9,64.8,63.02,63.9,6166931.0],["2021-12-15",63.9,63.95,60.61,60.71,6938621.0],["2021-12-16",60.71,61.63,59.68,60.87,5834925.0],["2021-12-17",60.87,61.55,59.66,60.16,6357805.0],["2021-12-20",60.16,60.82,58.53,59.09,3686527.0],["2021-12-21",59.09,60.36,58.4,59.14,2816383.0],["2021-12-22",59.14,59.35,57.9,58.05,3057105.0],["2021-12-23",58.05,59.05,57.93,58.51,3763745.0],["2021-12-24",58.51,60.5,57.34,59.27,8111114.0],["2021-12-27",59.27,60.18,57.25,57.35,4411950.0],["2021-12-28",57.35,59.32,56.72,58.66,6735283.0],["2021-12-29",58.66,59.3,57.5,57.58,2535622.0],["2021-12-30",57.58,57.89,56.9,57.59,2151462.0],["2021-12-31",57.59,68.75,57.59000015258789,66.98,22862493.0],["2022-01-04",66.98,66.9800033569336,60.21,60.3,16554646.0],["2022-01-05",60.3,60.29999923706055,57.3,58.15,7381497.0],["2022-01-06",58.15,58.55,56.58,56.68,4580043.0],["2022-01-07",56.68,57.85,56.6,57.21,3295323.0],["2022-01-10",57.21,60.17,57.209999084472656,59.55,5324540.0],["2022-01-11",59.55,62.49,59.54999923706055,61.88,7610932.0],["2022-01-12",61.88,66.55,61.3,64.7,10185577.0],["2022-01-13",64.7,68.02,63.22,66.4,11473013.0],["2022-01-14",66.4,78.73,66.14,76.5,30854999.0],["2022-01-17",76.5,89.68,76.5,84.96,36951798.0],["2022-01-18",84.96,87.94,80.08,83.15,27948396.0],["2022-01-19",83.15,84.34,79.39,82.04,19736060.0],["2022-01-20",82.04,88.19,81.92,82.53,23359870.0],["2022-01-21",82.53,82.52999877929688,73.68,74.1,22930442.0],["2022-01-24",74.1,79.87,72.0,74.63,13315156.0],["2022-01-25",74.63,76.0,69.88,70.2,12408801.0],["2022-01-26",70.2,71.7,62.7,63.0,17512662.0],["2022-01-27",63.0,65.99,61.51,62.1,11467399.0],["2022-01-28",62.1,63.11,58.91,59.13,9693626.0],["2022-02-07",59.13,60.67,58.08,58.9,7942837.0],["2022-02-08",58.9,58.900001525878906,56.86,57.3,6413279.0],["2022-02-09",57.3,58.22,56.3,57.92,8549587.0],["2022-02-10",57.92,58.34,55.9,55.96,9839359.0],["2022-02-11",55.96,56.77,53.02,53.45,7494109.0],["2022-02-14",53.45,62.14,53.45000076293945,60.08,15573572.0],["2022-02-15",60.08,62.11,57.89,58.86,10544737.0],["2022-02-16",58.86,62.68,57.88,60.81,9878271.0],["2022-02-17",60.81,61.68,59.69,60.54,6929978.0],["2022-02-18",60.54,66.18,60.21,65.01,11808673.0],["2022-02-21",65.01,69.99,64.0,68.98,11392519.0],["2022-02-22",68.98,68.9800033569336,65.48,67.74,10036849.0],["2022-02-23",67.74,72.22,67.08,69.8,9014385.0],["2022-02-24",69.8,75.64,68.88,71.86,16140767.0],["2022-02-25",71.86,75.02,70.75,74.23,11941969.0],["2022-02-28",74.23,74.47,69.46,72.0,12151259.0],["2022-03-01",72.0,73.5,70.6,71.57,8018841.0],["2022-03-02",71.57,71.9,69.18,71.75,7362089.0],["2022-03-03",71.75,80.34,71.69,76.38,17380241.0],["2022-03-04",76.38,80.29,75.66,77.0,13465625.0],["2022-03-07",77.0,81.47,77.0,78.76,12586647.0],["2022-03-08",78.76,78.76000213623047,67.3,67.5,18591554.0],["2022-03-09",67.5,70.45,65.88,69.01,12779083.0],["2022-03-10",69.01,76.32,68.4,76.0,15603512.0],["2022-03-11",76.0,82.1,75.2,82.1,22528250.0],["2022-03-14",82.1,90.4,79.15,79.47,26990935.0],["2022-03-15",79.47,81.8,76.3,77.36,19945035.0],["2022-03-16",77.36,82.5,73.2,76.71,23907890.0],["2022-03-17",76.71,87.77,76.0,83.91,27556287.0],["2022-03-18",83.91,93.5,81.0,93.5,31040589.0],["2022-03-21",93.5,98.3,88.18,95.35,27663137.0],["2022-03-22",95.35,95.3499984741211,88.86,88.89,16791192.0],["2022-03-23",88.89,94.75,88.23,89.9,16365173.0],["2022-03-24",89.9,94.2,87.01,92.17,15884660.0],["2022-03-25",92.17,92.99,87.8,87.8,14090120.0],["2022-03-28",87.8,91.79,84.83,86.48,15002188.0],["2022-03-29",86.48,88.16,82.81,84.0,13422510.0],["2022-03-30",84.0,86.99,81.0,85.99,12731968.0],["2022-03-31",85.99,88.77,84.32,87.19,13661846.0],["2022-04-01",87.19,87.19000244140625,82.5,85.01,11111487.0],["2022-04-06",85.01,86.4,78.91,80.51,13270491.0],["2022-04-07",80.51,81.44,77.7,80.2,8364381.0],["2022-04-08",80.2,80.19999694824219,75.91,77.48,9015241.0],["2022-04-11",77.48,79.8,75.66,76.8,8402106.0],["2022-04-12",76.8,76.99,73.39,74.64,8504862.0],["2022-04-13",74.64,75.5,70.51,71.02,9427144.0],["2022-04-14",71.02,76.85,71.0199966430664,76.4,11451049.0],["2022-04-15",76.4,87.8,75.5,85.19,20089454.0],["2022-04-18",85.19,89.48,84.81,87.58,16055685.0],["2022-04-19",87.58,89.98,84.73,86.0,11394545.0],["2022-04-20",86.0,86.25,81.5,81.6,11195006.0],["2022-04-21",81.6,88.2,81.5999984741211,86.1,13658803.0],["2022-04-22",86.1,86.0999984741211,82.4,83.56,7989286.0],["2022-04-25",83.56,87.0,80.77,83.3,12542606.0],["2022-04-26",83.3,85.5,82.0,84.49,10257707.0],["2022-04-27",84.49,84.48999786376953,76.51,81.66,10845043.0],["2022-04-28",81.66,97.44,78.4,95.15,21586018.0],["2022-04-29",95.15,98.9,92.11,95.46,17354428.0],["2022-05-05",95.46,104.76,95.45999908447266,100.7,17901114.0],["2022-05-06",100.7,104.13,97.14,100.0,13857209.0],["2022-05-09",100.0,108.05,97.58,107.0,18106218.0],["2022-05-10",107.0,113.4,102.3,106.03,22621045.0],["2022-05-11",106.03,121.0,105.8,114.28,22325949.0],["2022-05-12",114.28,131.42,114.27999877929688,125.7,34177841.0],["2022-05-13",125.7,130.68,120.81,128.85,22957120.0],["2022-05-16",128.85,128.85000610351562,113.5,120.3,27010641.0],["2022-05-17",120.3,126.66,108.5,110.0,30002913.0],["2022-05-18",110.0,115.7,106.7,106.9,23221705.0],["2022-05-19",106.9,117.88,106.0,115.12,22213805.0],["2022-05-20",115.12,125.19,106.5,111.84,28157970.0],["2022-05-23",111.84,112.12,103.3,107.0,23475852.0],["2022-05-24",107.0,109.59,85.5999984741211,85.6,47094017.0],["2022-05-25",85.6,91.5,82.87,89.1,27278279.0],["2022-05-26",89.1,92.86,85.56,88.88,21624536.0],["2022-05-27",88.88,91.0,85.49,86.39,14763980.0],["2022-05-30",86.39,86.38999938964844,79.9,82.92,19646909.0],["2022-05-31",82.92,84.4800033569336,80.9,84.48,15223949.0],["2022-06-01",84.48,84.4800033569336,70.82,73.28,39815195.0],["2022-06-02",73.28,76.25,72.3,76.2,21990480.0],["2022-06-06",76.2,78.23,73.28,77.0,18203830.0],["2022-06-07",77.0,84.7,76.8,83.54,25035639.0],["2022-06-08",83.54,85.7,81.2,83.3,14964676.0],["2022-06-09",83.3,85.18,82.0,85.08,11756925.0],["2022-06-10",85.08,89.52,84.1,87.23,18880632.0],["2022-06-13",87.23,87.2300033569336,81.5,82.7,13384348.0],["2022-06-14",82.7,85.3,80.8,82.6,10266980.0],["2022-06-15",82.6,83.32,80.05,80.21,10748853.0],["2022-06-16",80.21,82.46,80.11,80.46,9891867.0],["2022-06-17",80.46,89.58,78.71,85.0,21939072.0],["2022-06-20",85.0,85.0,80.3,80.37,15646945.0],["2022-06-21",80.37,81.5,76.35,79.65,11069293.0],["2022-06-22",79.65,82.0,77.0,77.25,11771354.0],["2022-06-23",77.25,77.8,73.61,74.92,13480215.0],["2022-06-24",74.92,79.67,74.91999816894531,78.6,12858272.0],["2022-06-27",78.6,82.5,77.81,78.25,11206125.0],["2022-06-28",78.25,80.55,75.88,79.75,12688003.0],["2022-06-29",79.75,79.75,74.58,74.76,12960575.0],["2022-06-30",74.76,78.5,74.12,75.34,9640565.0],["2022-07-01",75.34,76.33,73.69,74.0,8358732.0],["2022-07-04",74.0,77.6,74.0,76.75,10110638.0],["2022-07-05",76.75,76.98,73.38,74.69,9433393.0],["2022-07-06",74.69,77.6,74.1,74.64,9994460.0],["2022-07-07",74.64,76.98,71.49,73.3,10604631.0],["2022-07-08",73.3,73.8,71.55,72.28,10167389.0],["2022-07-11",72.28,74.19,71.69,73.33,9836391.0],["2022-07-12",73.33,73.33000183105469,68.30999755859375,68.31,12849008.0],["2022-07-13",68.31,69.68,67.8,68.71,7017881.0],["2022-07-14",68.71,70.34,68.28,68.29,6483114.0],["2022-07-15",68.29,70.88,66.77,68.21,10888058.0],["2022-07-18",68.21,68.20999908447266,62.54,65.0,12075634.0],["2022-07-19",65.0,65.32,63.3,64.21,7058865.0],["2022-07-20",64.21,65.45,64.07,64.44,4802472.0],["2022-07-21",64.44,68.65,64.0,66.85,10507396.0],["2022-07-22",66.85,68.14,64.85,65.34,6084013.0],["2022-07-25",65.34,66.28,64.1,64.35,4395981.0],["2022-07-26",64.35,66.99,61.5,66.03,8735670.0],["2022-07-27",66.03,66.55,63.7,64.4,5546558.0],["2022-07-28",64.4,65.0,62.2,62.31,7357958.0],["2022-07-29",62.31,62.47,60.44,61.39,6660976.0],["2022-08-01",61.39,61.83,59.8,60.68,4431956.0],["2022-08-02",60.68,60.68000030517578,57.4,58.7,8207743.0],["2022-08-03",58.7,59.81,57.8,58.15,8099037.0],["2022-08-04",58.15,60.34,57.66,58.31,6880687.0],["2022-08-05",58.31,60.6,58.310001373291016,60.4,8388726.0],["2022-08-08",60.4,61.77,58.77,59.22,8966524.0],["2022-08-09",59.22,60.11,58.3,59.79,4835079.0],["2022-08-10",59.79,59.790000915527344,57.6,57.77,6303662.0],["2022-08-11",57.77,61.27,57.77000045776367,60.5,8463408.0],["2022-08-12",60.5,60.5,59.35,59.89,4363626.0],["2022-08-15",59.89,59.93,58.6,59.65,3823146.0],["2022-08-16",59.65,60.78,58.91,59.01,4024063.0],["2022-08-17",59.01,60.3,58.58,59.96,4896495.0],["2022-08-18",59.96,61.96,59.02,60.87,8168696.0],["2022-08-19",60.87,61.14,58.7,58.8,6442230.0],["2022-08-22",58.8,59.36,57.87,59.06,4261088.0],["2022-08-23",59.06,59.34,56.34,56.7,7986684.0],["2022-08-24",56.7,57.45,55.0,55.0,5535486.0],["2022-08-25",55.0,55.6,53.78,55.48,4074443.0],["2022-08-26",55.48,56.71,54.5,54.65,3796511.0],["2022-08-29",54.65,54.88,53.66,54.7,3313736.0],["2022-08-30",54.7,55.18,53.45,53.55,4216661.0],["2022-08-31",53.55,54.26,52.03,52.88,6122117.0],["2022-09-01",52.88,55.18,52.75,52.81,5638175.0],["2022-09-02",52.81,54.5,52.71,53.27,4492348.0],["2022-09-05",53.27,53.74,52.06,52.56,3896167.0],["2022-09-06",52.56,53.14,52.02,52.68,2998149.0],["2022-09-07",52.68,53.28,51.74,52.92,3962954.0],["2022-09-08",52.92,53.06,51.939998626708984,51.94,2961037.0],["2022-09-09",51.94,53.88,51.939998626708984,53.72,5748169.0],["2022-09-13",53.72,53.720001220703125,52.25,52.49,3811763.0],["2022-09-14",52.49,52.4900016784668,51.44,52.31,3325521.0],["2022-09-15",52.31,53.1,50.25,50.64,4623890.0],["2022-09-16",50.64,52.4,49.88,49.94,5013556.0],["2022-09-19",49.94,50.27,47.65,47.99,5170527.0],["2022-09-20",47.99,49.63,47.9900016784668,49.1,3854150.0],["2022-09-21",49.1,49.75,48.08,48.76,3149055.0],["2022-09-22",48.76,48.8,48.05,48.09,2247975.0],["2022-09-23",48.09,48.48,46.74,46.74,3023957.0],["2022-09-26",46.74,47.83,46.12,47.12,4646513.0],["2022-09-27",47.12,50.1,46.68,50.09,6150876.0],["2022-09-28",50.09,51.14,49.44,49.5,5401283.0],["2022-09-29",49.5,51.63,49.5,49.93,6069132.0],["2022-09-30",49.93,50.92,49.61,50.49,4435668.0],["2022-10-10",50.49,50.4900016784668,46.6,46.88,5541170.0],["2022-10-11",46.88,47.48,45.8,46.45,3392342.0],["2022-10-12",46.45,47.12,44.48,46.98,5206800.0],["2022-10-13",46.98,49.89,46.52,49.18,6049603.0],["2022-10-14",49.18,53.49,49.01,53.11,9321150.0],["2022-10-17",53.11,53.5,52.22,52.37,6111387.0],["2022-10-18",52.37,55.16,51.53,54.15,8893272.0],["2022-10-19",54.15,54.99,53.2,53.38,5278696.0],["2022-10-20",53.38,54.36,52.28,52.34,5741182.0],["2022-10-21",52.34,55.88,52.1,55.55,9736662.0],["2022-10-24",55.55,57.86,52.94,53.8,11841741.0],["2022-10-25",53.8,64.19,52.49,62.4,24654461.0],["2022-10-26",62.4,68.56,62.400001525878906,66.0,23278971.0],["2022-10-27",66.0,68.36,63.0,68.08,18818211.0],["2022-10-28",68.08,74.35,65.93,70.5,19267330.0],["2022-10-31",70.5,72.78,66.02,71.06,16452086.0],["2022-11-01",71.06,78.07,66.5,77.32,22481491.0],["2022-11-02",77.32,85.96,69.58,69.89,43239727.0],["2022-11-03",69.89,69.88999938964844,65.56,67.2,22726968.0],["2022-11-04",67.2,77.34,67.19999694824219,73.0,24970358.0],["2022-11-07",73.0,75.0,69.86,70.16,18987572.0],["2022-11-08",70.16,71.55,67.81,70.99,11117453.0],["2022-11-09",70.99,71.88,67.28,69.0,13509490.0],["2022-11-10",69.0,71.3,69.0,69.85,13301235.0],["2022-11-11",69.85,76.85,64.73,64.88,37358294.0],["2022-11-14",64.88,71.73,62.01,70.0,26767002.0],["2022-11-15",70.0,70.8,65.77,68.93,21154012.0],["2022-11-16",68.93,69.0,65.0,66.0,13578144.0],["2022-11-17",66.0,67.29,64.71,66.78,12052952.0],["2022-11-18",66.78,73.69,66.36,72.41,25902837.0],["2022-11-21",72.41,72.41000366210938,68.01,71.1,15374586.0],["2022-11-22",71.1,73.37,68.0,69.15,12613786.0],["2022-11-23",69.15,69.39,64.2,64.88,14643745.0],["2022-11-24",64.88,66.68,64.4,65.3,7990136.0],["2022-11-25",65.3,65.37,62.41,63.58,10157262.0],["2022-11-28",63.58,64.85,62.4,63.45,7894392.0],["2022-11-29",63.45,65.89,62.8,65.5,11240007.0],["2022-11-30",65.5,66.18,64.06,66.1,11105778.0],["2022-12-01",66.1,66.7,61.5,62.19,13178038.0],["2022-12-02",62.19,63.4,60.6,61.23,8610085.0],["2022-12-05",61.23,62.96,59.13,59.6,11486840.0],["2022-12-06",59.6,60.45,57.2,57.72,10963045.0],["2022-12-07",57.72,58.05,55.95,57.61,9319295.0],["2022-12-08",57.61,58.66,57.26,57.78,6860705.0],["2022-12-09",57.78,63.12,57.779998779296875,61.82,19979179.0],["2022-12-12",61.82,64.44,61.81999969482422,62.4,12944144.0],["2022-12-13",62.4,63.06,60.88,62.87,7542699.0],["2022-12-14",62.87,66.33,62.3,65.0,14699148.0],["2022-12-15",65.0,66.2,63.52,64.72,8188886.0],["2022-12-16",64.72,68.7,64.72000122070312,67.59,14700099.0],["2022-12-19",67.59,67.58999633789062,54.3,54.45,24834473.0],["2022-12-20",54.45,55.77,53.5,54.46,11021534.0],["2022-12-21",54.46,55.2,53.1,54.0,7893842.0],["2022-12-22",54.0,56.5,54.0,55.2,7688924.0],["2022-12-23",55.2,57.6,53.78,53.93,7498265.0],["2022-12-26",53.93,55.37,52.87,54.42,6846192.0],["2022-12-27",54.42,54.41999816894531,49.0,52.83,12802216.0],["2022-12-28",52.83,56.1,52.0,55.65,12731365.0],["2022-12-29",55.65,63.66,55.650001525878906,61.8,27571450.0],["2022-12-30",61.8,65.36,61.0,62.6,24755263.0],["2023-01-03",62.6,64.78,60.57,62.16,15462053.0],["2023-01-04",62.16,63.75,61.18,61.34,10069627.0],["2023-01-05",61.34,63.71,61.34000015258789,62.47,13017719.0],["2023-01-06",62.47,64.3,61.61,63.81,14926662.0],["2023-01-09",63.81,63.810001373291016,60.6,61.61,13044478.0],["2023-01-10",61.61,66.5,61.03,64.9,18294752.0],["2023-01-11",64.9,65.55,63.5,64.06,10444098.0],["2023-01-12",64.06,67.78,62.54,66.86,15580531.0],["2023-01-13",66.86,69.5,65.01,67.5,13989227.0],["2023-01-16",67.5,68.35,60.05,63.0,20466976.0],["2023-01-17",63.0,63.58,61.61,62.57,10881228.0],["2023-01-18",62.57,66.25,62.56999969482422,62.68,10977238.0],["2023-01-19",62.68,62.68000030517578,60.72,61.63,7796579.0],["2023-01-20",61.63,63.67,61.6,63.59,7089478.0],["2023-01-30",63.59,64.0,57.05,60.2,14758043.0],["2023-01-31",60.2,60.97,57.39,57.41,10381224.0],["2023-02-01",57.41,58.42,57.11,58.13,7378642.0],["2023-02-02",58.13,59.19,57.72,58.18,6974647.0],["2023-02-03",58.18,58.26,56.62,57.3,6337948.0],["2023-02-06",57.3,57.85,55.6,55.84,7215886.0],["2023-02-07",55.84,56.13,54.89,55.55,5874556.0],["2023-02-08",55.55,55.85,54.55,54.56,4451869.0],["2023-02-09",54.56,55.29,53.87,54.93,4767058.0],["2023-02-10",54.93,56.8,54.4,56.37,6877617.0],["2023-02-13",56.37,56.77,55.8,55.88,5111779.0],["2023-02-14",55.88,56.1,54.25,54.45,6187423.0],["2023-02-15",54.45,54.58,53.65,53.65,4810730.0],["2023-02-16",53.65,54.3,52.28,53.12,5845139.0],["2023-02-17",53.12,56.4,52.67,55.61,9757469.0],["2023-02-20",55.61,57.49,55.36,55.87,7930890.0],["2023-02-21",55.87,57.39,55.31,56.79,5866936.0],["2023-02-22",56.79,56.81,54.89,55.13,6732405.0],["2023-02-23",55.13,55.36,54.0,54.05,4611959.0],["2023-02-24",54.05,54.05,53.35,53.8,3724367.0],["2023-02-27",53.8,53.79999923706055,52.51,52.86,4000681.0],["2023-02-28",52.86,53.53,52.32,52.8,3896610.0],["2023-03-01",52.8,53.47,52.51,53.22,3164873.0],["2023-03-02",53.22,53.28,52.23,52.27,3353885.0],["2023-03-03",52.27,53.35,52.13,52.49,3026970.0],["2023-03-06",52.49,53.37,52.09,53.19,3938168.0],["2023-03-07",53.19,53.99,52.61,53.02,4952735.0],["2023-03-08",53.02,53.02000045776367,51.55,51.79,4172350.0],["2023-03-09",51.79,52.15,51.59,51.68,2445347.0],["2023-03-10",51.68,52.06,50.55,51.78,4563420.0],["2023-03-13",51.78,51.779998779296875,49.96,50.3,5644241.0],["2023-03-14",50.3,51.62,50.01,50.55,3921440.0],["2023-03-15",50.55,51.45,50.15,50.25,3820031.0],["2023-03-16",50.25,50.6,49.72,49.82,2974471.0],["2023-03-17",49.82,50.2,49.38,50.14,4256438.0],["2023-03-20",50.14,50.25,48.88,49.72,4421616.0],["2023-03-21",49.72,50.65,49.58,50.22,2840360.0],["2023-03-22",50.22,50.71,49.75,49.92,2583840.0],["2023-03-23",49.92,50.15,49.02,49.18,4187019.0],["2023-03-24",49.18,49.75,49.05,49.2,3251628.0],["2023-03-27",49.2,50.58,48.37,50.0,5679096.0],["2023-03-28",50.0,50.09,49.05,49.1,3274039.0],["2023-03-29",49.1,49.82,48.5,48.66,3385376.0],["2023-03-30",48.66,48.7,47.69,48.16,3562768.0],["2023-03-31",48.16,48.68,47.74,48.04,3117187.0],["2023-04-03",48.04,48.66,47.76,48.0,4338636.0],["2023-04-04",48.0,48.44,46.6,47.46,6811454.0],["2023-04-06",47.46,49.58,46.88,49.53,7827473.0],["2023-04-07",49.53,52.46,49.529998779296875,52.19,12448177.0],["2023-04-10",52.19,52.65,51.58,51.82,7440238.0],["2023-04-11",51.82,52.48,50.61,51.34,4995854.0],["2023-04-12",51.34,53.53,51.34000015258789,52.73,7791236.0],["2023-04-13",52.73,54.0,52.4,53.18,7833473.0],["2023-04-14",53.18,55.8,53.18000030517578,53.8,9000336.0],["2023-04-17",53.8,54.39,52.21,53.19,6705939.0],["2023-04-18",53.19,53.37,52.13,52.37,3963370.0],["2023-04-19",52.37,53.25,51.79,51.94,4179961.0],["2023-04-20",51.94,52.08,50.4,50.62,5606118.0],["2023-04-21",50.62,54.5,50.28,53.57,11095334.0],["2023-04-24",53.57,55.18,53.1,53.95,10357810.0],["2023-04-25",53.95,53.95000076293945,50.01,50.04,8636008.0],["2023-04-26",50.04,51.69,50.040000915527344,50.58,4188240.0],["2023-04-27",50.58,51.64,50.22,50.87,4097537.0],["2023-04-28",50.87,53.58,49.52,52.78,6514985.0],["2023-05-04",52.78,52.779998779296875,51.2,52.2,5562399.0],["2023-05-05",52.2,52.66,50.5,50.9,4195277.0],["2023-05-08",50.9,53.2,50.900001525878906,51.6,3817249.0],["2023-05-09",51.6,51.599998474121094,50.38,50.7,3749126.0],["2023-05-10",50.7,51.27,50.29,50.86,2489134.0],["2023-05-11",50.86,51.3,50.45,50.57,2562795.0],["2023-05-12",50.57,51.33,49.9,51.27,3272437.0],["2023-05-15",51.27,52.0,50.8,51.89,2654909.0],["2023-05-16",51.89,53.58,51.6,52.96,5134444.0],["2023-05-17",52.96,52.97,51.7,51.89,3338838.0],["2023-05-18",51.89,51.88999938964844,50.31,50.33,3564937.0],["2023-05-19",50.33,50.33000183105469,49.22,49.26,3423615.0],["2023-05-22",49.26,49.96,49.0,49.54,2060816.0],["2023-05-23",49.54,51.8,49.540000915527344,50.82,4656539.0],["2023-05-24",50.82,50.81999969482422,48.8,49.19,4282241.0],["2023-05-25",49.19,49.3,48.78,49.2,2420081.0],["2023-05-26",49.2,49.20000076293945,48.3,48.6,2505191.0],["2023-05-29",48.6,48.86,47.25,47.44,4059950.0],["2023-05-30",47.44,47.83,46.05,46.39,4199345.0],["2023-05-31",46.39,47.09,45.39,45.5,4666389.0],["2023-06-01",45.5,45.7,44.81,45.22,3761489.0],["2023-06-02",45.22,45.36,43.8,44.0,16438550.0],["2023-06-05",44.0,44.18,42.68,42.68,8091617.0],["2023-06-06",42.68,42.7,40.48,40.54,10102881.0],["2023-06-07",40.54,40.97,40.16,40.78,4418169.0],["2023-06-08",40.78,41.07,40.2,40.6,4601777.0],["2023-06-09",40.6,42.44,40.5,42.24,7653801.0],["2023-06-12",42.24,42.25,41.2,41.47,4591819.0],["2023-06-13",41.47,41.67,40.86,40.9,3111059.0],["2023-06-14",40.9,41.48,40.31,40.77,2933977.0],["2023-06-15",40.77,41.55,40.5,41.48,4046129.0],["2023-06-16",41.48,42.19,41.2,41.23,4058753.0],["2023-06-19",41.23,41.65,40.7,40.77,3423087.0],["2023-06-20",40.77,41.04,39.7,39.71,7067713.0],["2023-06-21",39.71,39.709999084472656,38.15999984741211,38.16,6581437.0],["2023-06-26",38.16,38.4,37.31,37.82,5275568.0],["2023-06-27",37.82,38.48,37.65,38.24,3088387.0],["2023-06-28",38.24,38.32,37.56,37.65,3031794.0],["2023-06-29",37.65,38.66,37.6,37.94,3587996.0],["2023-06-30",37.94,38.95,37.91,38.54,3285332.0],["2023-07-03",38.54,39.29,38.41,38.96,2984923.0],["2023-07-04",38.96,40.17,38.71,39.72,4744038.0],["2023-07-05",39.72,39.93,39.4,39.51,2637540.0],["2023-07-06",39.51,39.65,38.74,38.99,2900850.0],["2023-07-07",38.99,39.45,38.83,39.02,2268816.0],["2023-07-10",39.02,39.64,38.67,38.8,2706461.0],["2023-07-11",38.8,39.28,38.67,39.09,2012262.0],["2023-07-12",39.09,39.59,38.79,38.82,2864689.0],["2023-07-13",38.82,39.74,38.66,39.2,3446880.0],["2023-07-14",39.2,39.39,38.7,39.0,2471892.0],["2023-07-17",39.0,39.0,38.32,38.6,2909416.0],["2023-07-18",38.6,39.2,38.43,38.78,2668529.0],["2023-07-19",38.78,38.85,38.41,38.52,1619280.0],["2023-07-20",38.52,39.09,38.39,38.44,2353929.0],["2023-07-21",38.44,39.62,38.439998626708984,39.26,3695985.0],["2023-07-24",39.26,40.29,39.22,39.79,3283495.0],["2023-07-25",39.79,40.17,39.56,39.9,2655185.0],["2023-07-26",39.9,41.06,39.71,40.46,4550834.0],["2023-07-27",40.46,40.6,40.05,40.59,2814384.0],["2023-07-28",40.59,41.1,40.0,40.8,3173560.0],["2023-07-31",40.8,41.36,40.4,40.7,3814412.0],["2023-08-01",40.7,41.77,40.5,40.83,3566839.0],["2023-08-02",40.83,40.83000183105469,39.41,39.5,3740842.0],["2023-08-03",39.5,40.25,39.5,40.21,3128795.0],["2023-08-04",40.21,40.6,39.68,39.83,2674125.0],["2023-08-07",39.83,39.83000183105469,37.93,38.01,5714620.0],["2023-08-08",38.01,38.65,37.5,38.02,3696865.0],["2023-08-09",38.02,40.1,38.02000045776367,39.54,6517187.0],["2023-08-10",39.54,39.67,39.0,39.37,2822613.0],["2023-08-11",39.37,39.79,39.11,39.2,2841923.0],["2023-08-14",39.2,39.35,38.5,39.23,2770542.0],["2023-08-15",39.23,39.55,38.24,39.39,3419464.0],["2023-08-16",39.39,40.19,39.0,39.68,3714421.0],["2023-08-17",39.68,39.79,39.04,39.45,2582508.0],["2023-08-18",39.45,40.05,39.25,39.25,2652282.0],["2023-08-21",39.25,39.65,38.83,39.13,2068902.0],["2023-08-22",39.13,39.28,37.27,38.3,4400861.0],["2023-08-23",38.3,38.4,37.33,37.33,2602706.0],["2023-08-24",37.33,37.68,35.94,37.16,3440299.0],["2023-08-25",37.16,37.25,35.95,36.19,3747687.0],["2023-08-28",36.19,40.0,36.189998626708984,37.01,6101441.0],["2023-08-29",37.01,38.0,36.72,37.9,4314352.0],["2023-08-30",37.9,38.87,37.85,38.57,4596895.0],["2023-08-31",38.57,38.95,37.9,38.01,3637338.0],["2023-09-01",38.01,38.44,37.88,38.12,2111836.0],["2023-09-04",38.12,38.45,37.83,38.09,2833894.0],["2023-09-05",38.09,38.29,37.73,38.0,2337489.0],["2023-09-06",38.0,38.0,37.01,37.25,2688572.0],["2023-09-07",37.25,37.39,35.99,36.0,4001734.0],["2023-09-08",36.0,36.09,35.66,35.95,1984621.0],["2023-09-11",35.95,38.15,35.85,37.59,5190225.0],["2023-09-12",37.59,38.07,37.3,37.86,2748330.0],["2023-09-13",37.86,37.95,36.7,36.95,2817499.0],["2023-09-14",36.95,37.18,36.43,36.66,2033295.0],["2023-09-15",36.66,37.78,36.61,37.43,3950040.0],["2023-09-18",37.43,38.03,37.2,37.75,2464292.0],["2023-09-19",37.75,37.95,37.34,37.5,1935540.0],["2023-09-20",37.5,37.8,37.05,37.37,1835394.0],["2023-09-21",37.37,37.48,36.61,36.81,2354578.0],["2023-09-22",36.81,37.54,36.34,37.52,2655214.0],["2023-09-25",37.52,38.28,37.28,37.98,3392188.0],["2023-09-26",37.98,38.18,37.53,37.9,2629514.0],["2023-09-27",37.9,39.32,37.71,39.01,4375289.0],["2023-09-28",39.01,39.32,38.5,38.5,2781269.0],["2023-10-09",38.5,38.89,37.75,38.48,2831541.0],["2023-10-10",38.48,38.62,37.82,37.86,2234260.0],["2023-10-11",37.86,39.26,37.6,38.6,4252976.0],["2023-10-12",38.6,40.8,38.599998474121094,40.7,8023413.0],["2023-10-13",40.7,41.96,40.01,41.54,7487582.0],["2023-10-16",41.54,41.78,40.52,40.8,4793661.0],["2023-10-17",40.8,40.79999923706055,40.05,40.54,3027579.0],["2023-10-18",40.54,40.64,39.93,40.21,2461730.0],["2023-10-19",40.21,40.24,39.4,39.4,3281796.0],["2023-10-20",39.4,39.72,39.02,39.46,3469854.0],["2023-10-23",39.46,39.69,38.68,39.07,3206335.0],["2023-10-24",39.07,40.43,38.7,40.16,3642159.0],["2023-10-25",40.16,40.77,39.95,40.06,3165852.0],["2023-10-26",40.06,40.11,39.31,39.87,2822808.0],["2023-10-27",39.87,43.36,39.65,43.35,8568968.0],["2023-10-30",43.35,49.43,43.349998474121094,45.72,17908161.0],["2023-10-31",45.72,47.14,45.4,45.88,10326144.0],["2023-11-01",45.88,45.880001068115234,44.0,44.55,6925006.0],["2023-11-02",44.55,45.3,44.1,44.17,4942072.0],["2023-11-03",44.17,44.59,43.33,43.45,6190432.0],["2023-11-06",43.45,45.46,43.45000076293945,44.68,8024386.0],["2023-11-07",44.68,44.99,44.03,44.06,5713674.0],["2023-11-08",44.06,44.79,43.68,44.06,5186501.0],["2023-11-09",44.06,44.45,42.92,43.0,5216546.0],["2023-11-10",43.0,43.0,42.11,42.21,4605813.0],["2023-11-13",42.21,42.65,41.65,42.32,3952993.0],["2023-11-14",42.32,42.79,41.86,42.14,4765479.0],["2023-11-15",42.14,42.78,42.1,42.37,3591782.0],["2023-11-16",42.37,42.62,41.7,41.89,3448246.0],["2023-11-17",41.89,42.42,41.5,42.33,3526473.0],["2023-11-20",42.33,43.49,42.08,43.18,5622433.0],["2023-11-21",43.18,44.03,42.9,43.57,5692079.0],["2023-11-22",43.57,43.86,42.79999923706055,42.8,3880824.0],["2023-11-23",42.8,44.0,42.79999923706055,43.52,3650494.0],["2023-11-24",43.52,44.5,43.36,44.14,5552775.0],["2023-11-27",44.14,44.77,42.51,42.7,7804126.0],["2023-11-28",42.7,43.6,42.16,43.58,4925599.0],["2023-11-29",43.58,44.15,43.14,43.21,4226133.0],["2023-11-30",43.21,46.12,43.209999084472656,45.08,10602735.0],["2023-12-01",45.08,45.82,44.83,45.66,6478797.0],["2023-12-04",45.66,46.06,44.64,44.65,5390441.0],["2023-12-05",44.65,45.2,44.22,44.38,4578243.0],["2023-12-06",44.38,45.71,43.92,45.05,5878549.0],["2023-12-07",45.05,45.04999923706055,43.79,44.0,5313529.0],["2023-12-08",44.0,44.84,43.68,44.14,10355972.0],["2023-12-11",44.14,44.19,42.78,43.63,6490678.0],["2023-12-12",43.63,43.98,43.15,43.88,3549985.0],["2023-12-13",43.88,44.95,43.71,43.88,4506656.0],["2023-12-14",43.88,45.19,43.880001068115234,44.61,10679007.0],["2023-12-15",44.61,44.88,41.9,42.23,8182659.0],["2023-12-18",42.23,42.48,41.65,41.7,2954634.0],["2023-12-19",41.7,42.7,41.51,42.68,3825409.0],["2023-12-20",42.68,43.0,42.38,42.53,2481131.0],["2023-12-21",42.53,42.65,41.75,41.84,2768059.0],["2023-12-22",41.84,41.85,41.1,41.54,3480962.0],["2023-12-25",41.54,42.33,41.04,41.04,3289193.0],["2023-12-26",41.04,41.46,40.78,41.0,2757286.0],["2023-12-27",41.0,41.66,40.92,41.21,2557739.0],["2023-12-28",41.21,42.09,41.0,41.9,3650577.0],["2023-12-29",41.9,42.86,41.83,41.83,3162976.0],["2024-01-02",41.83,42.14,41.25,41.25,2923267.0],["2024-01-03",41.25,42.6,41.1,42.12,3684431.0],["2024-01-04",42.12,42.34,41.12,41.23,3014649.0],["2024-01-05",41.23,41.49,40.38,40.61,3286038.0],["2024-01-08",40.61,40.78,39.51,39.7,3323672.0],["2024-01-09",39.7,40.16,39.32,39.68,2366949.0],["2024-01-10",39.68,40.15,38.81999969482422,38.82,2913784.0],["2024-01-11",38.82,39.39,38.81,39.07,2335356.0],["2024-01-12",39.07,39.07,37.75,37.95,4137533.0],["2024-01-15",37.95,38.28,37.83,38.01,2250265.0],["2024-01-16",38.01,38.12,36.66,36.96,4022713.0],["2024-01-17",36.96,36.99,34.599998474121094,34.6,6232594.0],["2024-01-18",34.6,34.61,33.0,34.2,6397080.0],["2024-01-19",34.2,34.3,33.47999954223633,33.48,3635419.0],["2024-01-22",33.48,33.55,31.37,31.72,5020826.0],["2024-01-23",31.72,32.28,31.1,31.87,4026558.0],["2024-01-24",31.87,32.25,30.93,31.93,3651561.0],["2024-01-25",31.93,32.5,31.42,32.41,4400476.0],["2024-01-26",32.41,32.40999984741211,31.05,31.13,4448783.0],["2024-01-29",31.13,31.65,30.18,30.18,4353089.0],["2024-01-30",30.18,30.18000030517578,28.85,28.95,4699183.0],["2024-01-31",28.95,28.950000762939453,27.82,28.01,5106310.0],["2024-02-01",28.01,28.59,27.49,27.61,4527048.0],["2024-02-02",27.61,28.0,25.51,26.33,6611261.0],["2024-02-05",26.33,26.43,24.0,25.7,10480556.0],["2024-02-06",25.7,28.1,24.3,28.0,9103632.0],["2024-02-07",28.0,31.56,27.84,31.56,13157385.0],["2024-02-08",31.56,34.09,31.3,32.69,10406842.0],["2024-02-19",32.69,32.69,30.66,30.92,8286745.0],["2024-02-20",30.92,31.48,30.56,30.9,4608861.0],["2024-02-21",30.9,32.28,30.44,31.12,5652708.0],["2024-02-22",31.12,31.32,30.67,31.19,3496589.0],["2024-02-23",31.19,31.36,30.71,31.15,3515552.0],["2024-02-26",31.15,31.79,30.48,31.24,5250439.0],["2024-02-27",31.24,31.5,30.88,31.5,5930007.0],["2024-02-28",31.5,32.89,30.549999237060547,30.55,8920917.0],["2024-02-29",30.55,31.49,30.3,31.4,6546347.0],["2024-03-01",31.4,31.48,30.82,31.2,4573114.0],["2024-03-04",31.2,32.26,30.86,31.7,5993674.0],["2024-03-05",31.7,31.700000762939453,31.03,31.4,6196549.0],["2024-03-06",31.4,31.7,30.8,30.89,4672773.0],["2024-03-07",30.89,30.9,29.19,29.21,8061712.0],["2024-03-08",29.21,29.75,28.52,29.73,8236218.0],["2024-03-11",29.73,30.04,28.9,30.03,6698689.0],["2024-03-12",30.03,30.72,29.91,30.27,6204673.0],["2024-03-13",30.27,30.38,29.66,30.08,5071166.0],["2024-03-14",30.08,32.35,29.32,29.73,14761351.0],["2024-03-15",29.73,30.66,29.12,29.8,8304567.0],["2024-03-18",29.8,30.08,29.13,29.91,8168535.0],["2024-03-19",29.91,29.90999984741211,29.1,29.1,5511008.0],["2024-03-20",29.1,29.7,28.91,29.4,5612118.0],["2024-03-21",29.4,29.54,28.65,28.67,5340805.0],["2024-03-22",28.67,28.7,27.35,27.44,6186245.0],["2024-03-25",27.44,28.4,26.87,27.79,8529640.0],["2024-03-26",27.79,27.790000915527344,26.72,26.75,5845269.0],["2024-03-27",26.75,27.1,26.5,26.61,5740757.0],["2024-03-28",26.61,27.38,26.26,27.23,6421132.0],["2024-03-29",27.23,27.34,26.8,27.16,2494468.0],["2024-04-01",27.16,27.68,27.0,27.42,4341031.0],["2024-04-02",27.42,27.49,26.5,26.68,6210370.0],["2024-04-03",26.68,27.18,26.35,26.79,6523009.0],["2024-04-08",26.79,27.58,26.1,26.2,5343567.0],["2024-04-09",26.2,27.6,26.0,27.59,7838301.0],["2024-04-10",27.59,27.59000015258789,26.88,27.0,4973857.0],["2024-04-11",27.0,27.21,26.3,26.41,4273949.0],["2024-04-12",26.41,26.57,25.75,25.86,3767346.0],["2024-04-15",25.86,26.0,24.99,25.66,5757780.0],["2024-04-16",25.66,25.93,24.57,24.58,5467892.0],["2024-04-17",24.58,25.38,24.45,25.11,5926740.0],["2024-04-18",25.11,25.75,24.34,24.94,6078280.0],["2024-04-19",24.94,25.05,24.52,24.62,4778277.0],["2024-04-22",24.62,25.35,24.09,24.77,5082065.0],["2024-04-23",24.77,25.2,24.36,24.79,4420643.0],["2024-04-24",24.79,24.96,24.42,24.79,3097864.0],["2024-04-25",24.79,25.92,24.68,25.56,6799792.0],["2024-04-26",25.56,27.34,25.43,27.28,8892027.0],["2024-04-29",27.28,28.4,27.0,27.95,8275528.0],["2024-04-30",27.95,30.38,27.81,30.14,16808864.0],["2024-05-06",30.14,30.3,29.24,30.0,11620944.0],["2024-05-07",30.0,30.5,29.79,30.24,5620076.0],["2024-05-08",30.24,31.33,30.0,30.81,9704690.0],["2024-05-09",30.81,31.4,30.6,30.8,6115936.0],["2024-05-10",30.8,30.88,30.11,30.22,5298747.0],["2024-05-13",30.22,30.35,29.36,29.52,5200318.0],["2024-05-14",29.52,30.28,29.41,30.03,4768258.0],["2024-05-15",30.03,30.58,29.34,30.33,5366959.0],["2024-05-16",30.33,30.55,29.8,30.27,5830129.0],["2024-05-17",30.27,30.93,29.75,30.27,4360425.0],["2024-05-20",30.27,30.3,29.56,29.71,4203565.0],["2024-05-21",29.71,29.72,29.07,29.22,3595427.0],["2024-05-22",29.22,29.68,28.77,29.29,3306852.0],["2024-05-23",29.29,29.290000915527344,28.24,28.28,4573908.0],["2024-05-24",28.28,28.38,27.83,28.08,3979029.0],["2024-05-27",28.08,28.29,27.13,27.63,3435863.0],["2024-05-28",27.63,27.68,27.09,27.4,2428430.0],["2024-05-29",27.4,27.58,27.02,27.11,2371808.0],["2024-05-30",27.11,27.4,26.82,27.18,2616909.0],["2024-05-31",27.18,28.27,26.85,26.85,8586204.0],["2024-06-03",26.85,28.43,26.72,28.09,7792118.0],["2024-06-04",28.09,29.48,27.95,29.14,6258245.0],["2024-06-05",29.14,30.08,28.91,29.5,5710964.0],["2024-06-06",29.5,29.61,28.65,28.7,3930859.0],["2024-06-07",28.7,28.98,28.27,28.4,3253935.0],["2024-06-11",28.4,30.2,28.15,29.82,6467958.0],["2024-06-12",29.82,31.02,29.81999969482422,30.28,6293298.0],["2024-06-13",30.28,30.66,29.93,30.4,6060598.0],["2024-06-14",30.4,30.8,28.69,28.69,11098740.0],["2024-06-17",28.69,29.39,28.5,29.21,5751458.0],["2024-06-18",29.21,29.67,29.08,29.37,4058988.0],["2024-06-19",29.37,29.59,28.979999542236328,28.98,2500521.0],["2024-06-20",28.98,29.5,28.62,28.68,2898678.0],["2024-06-21",28.68,29.53,28.55,29.19,4385951.0],["2024-06-24",29.19,29.65,28.63,28.73,3919079.0],["2024-06-25",28.73,28.96,28.21,28.47,4095891.0],["2024-06-26",28.47,29.25,28.38,29.19,3271160.0],["2024-06-27",29.19,29.66,28.86,29.21,5149621.0],["2024-06-28",29.21,29.47,28.51,29.05,4811327.0],["2024-07-01",29.05,29.049999237060547,27.8,28.61,3503082.0],["2024-07-02",28.61,29.03,28.21,28.71,2120989.0],["2024-07-03",28.71,29.35,28.62,28.9,2660384.0],["2024-07-04",28.9,29.2,27.81,27.97,2522503.0],["2024-07-05",27.97,27.97,27.969999313354492,27.97,0.0],["2024-07-08",27.97,30.28,27.969999313354492,29.8,4640375.0],["2024-07-09",29.8,30.32,29.55,30.11,5285214.0],["2024-07-10",30.11,30.52,29.23,30.05,4495238.0],["2024-07-11",30.05,32.25,30.049999237060547,31.2,7125296.0],["2024-07-12",31.2,32.14,31.200000762939453,31.93,4241206.0],["2024-07-15",31.93,32.27,31.27,31.99,3411800.0],["2024-07-16",31.99,32.6,31.42,31.46,4726769.0],["2024-07-17",31.46,32.21,31.31,31.85,4410988.0],["2024-07-18",31.85,32.5,31.62,31.7,4872508.0],["2024-07-19",31.7,31.98,31.3,31.69,3915758.0],["2024-07-22",31.69,32.28,31.33,32.0,3346069.0],["2024-07-23",32.0,32.14,30.36,30.38,4797951.0],["2024-07-24",30.38,30.98,29.67,29.72,2991126.0],["2024-07-25",29.72,29.96,28.86,28.88,3291000.0],["2024-07-26",28.88,29.15,28.56,28.73,2688219.0],["2024-07-29",28.73,29.33,28.51,28.74,2607768.0],["2024-07-30",28.74,29.25,28.56,28.81,2827046.0],["2024-07-31",28.81,30.38,28.63,30.1,5900654.0],["2024-08-01",30.1,30.98,29.74,29.88,3253929.0],["2024-08-02",29.88,30.31,28.96,29.14,6007863.0],["2024-08-05",29.14,29.88,28.62,28.7,3924383.0],["2024-08-06",28.7,29.68,28.700000762939453,29.33,3173561.0],["2024-08-07",29.33,29.35,28.71,28.88,2349638.0],["2024-08-08",28.88,29.09,28.36,28.66,2605529.0],["2024-08-09",28.66,28.9,27.43,27.62,4504160.0],["2024-08-12",27.62,28.6,27.49,28.19,3455025.0],["2024-08-13",28.19,28.190000534057617,27.52,27.88,3123153.0],["2024-08-14",27.88,27.99,27.2,27.54,2137945.0],["2024-08-15",27.54,28.18,27.37,27.9,3195138.0],["2024-08-16",27.9,27.96,27.37,27.89,3261369.0],["2024-08-19",27.89,28.06,27.24,27.31,2534483.0],["2024-08-20",27.31,27.48,26.22,26.3,3943415.0],["2024-08-21",26.3,26.43,25.91,26.09,2354100.0],["2024-08-22",26.09,26.25,25.56,26.22,2495334.0],["2024-08-23",26.22,26.79,26.05,26.6,3017820.0],["2024-08-26",26.6,27.06,26.36,26.71,2020591.0],["2024-08-27",26.71,26.95,26.35,26.58,1959399.0],["2024-08-28",26.58,26.85,25.99,26.06,2498586.0],["2024-08-29",26.06,26.35,25.67,25.69,3696136.0],["2024-08-30",25.69,26.98,25.62,26.52,4133479.0],["2024-09-02",26.52,26.520000457763672,24.68,24.7,5874213.0],["2024-09-03",24.7,25.32,24.55,24.84,2872879.0],["2024-09-04",24.84,25.08,24.71,24.86,2321702.0],["2024-09-05",24.86,25.29,24.85,25.25,2261987.0],["2024-09-06",25.25,25.5,24.46,24.49,2386723.0],["2024-09-09",24.49,25.05,24.45,24.59,2159918.0],["2024-09-10",24.59,24.86,23.98,24.5,2718842.0],["2024-09-11",24.5,25.15,24.31,24.92,2557452.0],["2024-09-12",24.92,25.52,24.83,25.14,2601150.0],["2024-09-13",25.14,25.57,24.92,25.14,3194544.0],["2024-09-18",25.14,25.139999389648438,24.04,24.33,2543192.0],["2024-09-19",24.33,24.76,23.53,24.47,4155262.0],["2024-09-20",24.47,24.469999313354492,23.4,23.65,3494300.0],["2024-09-23",23.65,23.9,23.12,23.14,3281135.0],["2024-09-24",23.14,24.43,23.08,24.41,5177457.0],["2024-09-25",24.41,25.39,24.34,24.94,5622375.0],["2024-09-26",24.94,26.15,24.7,26.15,6030654.0],["2024-09-27",26.15,28.18,26.149999618530273,27.72,6705683.0],["2024-09-30",27.72,32.22,27.719999313354492,31.79,19527275.0],["2024-10-08",31.79,38.15,31.790000915527344,37.11,21063045.0],["2024-10-09",37.11,38.36,34.94,35.0,19332729.0],["2024-10-10",35.0,36.97,34.34,34.41,12744792.0],["2024-10-11",34.41,35.3,32.02,32.47,9765457.0],["2024-10-14",32.47,33.9,31.18,32.01,8288083.0],["2024-10-15",32.01,32.2,30.85,30.86,6788806.0],["2024-10-16",30.86,31.2,30.13,30.31,5838719.0],["2024-10-17",30.31,30.65,29.56,29.59,6116789.0],["2024-10-18",29.59,32.48,29.23,31.34,10892428.0],["2024-10-21",31.34,32.64,31.2,32.47,10866524.0],["2024-10-22",32.47,32.49,31.55,31.75,7567868.0],["2024-10-23",31.75,32.84,31.65,32.25,9144126.0],["2024-10-24",32.25,32.65,31.85,31.87,5547925.0],["2024-10-25",31.87,32.94,31.81,32.27,7328359.0],["2024-10-28",32.27,32.44,31.7,31.91,6250252.0],["2024-10-29",31.91,32.28,30.39,30.66,9408360.0],["2024-10-30",30.66,31.19,30.07,30.15,6579164.0],["2024-10-31",30.15,30.4,29.6,29.92,8132232.0],["2024-11-01",29.92,30.62,29.51,29.69,7100982.0],["2024-11-04",29.69,30.38,29.690000534057617,30.03,5135195.0],["2024-11-05",30.03,30.75,29.53,30.59,9474245.0],["2024-11-06",30.59,31.02,30.11,30.28,9747742.0],["2024-11-07",30.28,30.8,29.7,30.72,8580655.0],["2024-11-08",30.72,31.58,30.7,30.88,11778031.0],["2024-11-11",30.88,32.22,30.41,32.06,14972777.0],["2024-11-12",32.06,34.06,32.060001373291016,32.8,16601292.0],["2024-11-13",32.8,32.9,31.31,31.62,10724967.0],["2024-11-14",31.62,31.64,30.38,30.42,7661248.0],["2024-11-15",30.42,30.63,29.36,29.42,7458764.0],["2024-11-18",29.42,30.55,29.420000076293945,29.68,7809250.0],["2024-11-19",29.68,30.14,29.33,29.94,5878011.0],["2024-11-20",29.94,31.29,29.9,30.86,8088420.0],["2024-11-21",30.86,31.44,30.29,30.5,6976522.0],["2024-11-22",30.5,30.5,29.13,29.18,6632606.0],["2024-11-25",29.18,29.48,28.98,29.34,4517552.0],["2024-11-26",29.34,29.85,28.95,29.14,4118134.0],["2024-11-27",29.14,29.5,28.68,29.45,4872804.0],["2024-11-28",29.45,30.13,29.18,29.82,7968749.0],["2024-11-29",29.82,31.8,29.43,31.18,17105227.0],["2024-12-02",31.18,32.93,31.18000030517578,32.38,15627162.0],["2024-12-03",32.38,32.380001068115234,31.56,31.73,6588215.0],["2024-12-04",31.73,31.73,30.6,30.78,6671775.0],["2024-12-05",30.78,30.98,30.37,30.5,5057786.0],["2024-12-06",30.5,31.29,30.21,30.89,6926297.0],["2024-12-09",30.89,31.54,30.3,30.4,6866375.0],["2024-12-10",30.4,31.6,30.399999618530273,31.08,7818138.0],["2024-12-11",31.08,31.81,31.079999923706055,31.17,6137413.0],["2024-12-12",31.17,31.27,30.78,31.04,5440735.0],["2024-12-13",31.04,31.32,30.37,30.96,10557141.0],["2024-12-16",30.96,31.18,30.14,30.32,7612553.0],["2024-12-17",30.32,30.49,29.84,30.1,4324452.0],["2024-12-18",30.1,30.3,29.93,29.97,3357496.0],["2024-12-19",29.97,30.28,29.32,30.13,5528238.0],["2024-12-20",30.13,30.1299991607666,29.35,29.36,5996065.0],["2024-12-23",29.36,29.49,28.68,28.68,4965615.0],["2024-12-24",28.68,29.19,28.68000030517578,28.98,3236831.0],["2024-12-25",28.98,29.36,27.85,28.11,5365875.0],["2024-12-26",28.11,28.33,27.88,27.9,3920997.0],["2024-12-27",27.9,28.32,27.77,28.19,4427734.0],["2024-12-30",28.19,28.27,27.83,28.01,3361637.0],["2024-12-31",28.01,28.3,27.329999923706055,27.33,4177447.0],["2025-01-02",27.33,27.8,26.58,26.77,5139021.0],["2025-01-03",26.77,27.15,26.33,26.58,4558118.0],["2025-01-06",26.58,27.07,26.46,26.7,4024617.0],["2025-01-07",26.7,26.700000762939453,26.17,26.28,4134998.0],["2025-01-08",26.28,26.45,25.29,25.78,5984313.0],["2025-01-09",25.78,25.93,25.36,25.42,3309456.0],["2025-01-10",25.42,25.55,24.86,24.86,4515806.0],["2025-01-13",24.86,25.59,24.72,25.49,4206627.0],["2025-01-14",25.49,26.1,25.4,26.01,5097588.0],["2025-01-15",26.01,26.03,25.53,25.65,3630589.0],["2025-01-16",25.65,26.35,25.56,25.88,4620194.0],["2025-01-17",25.88,26.05,25.56,25.88,3031793.0],["2025-01-20",25.88,26.62,25.8799991607666,26.24,3809376.0],["2025-01-21",26.24,26.46,25.85,26.14,3586260.0],["2025-01-22",26.14,26.3,25.6,26.2,3914813.0],["2025-01-23",26.2,26.9,26.200000762939453,26.43,4575563.0],["2025-01-24",26.43,26.68,26.21,26.34,3647784.0],["2025-01-27",26.34,26.79,26.15999984741211,26.16,3512109.0],["2025-02-05",26.16,26.51,25.7,26.4,5418161.0],["2025-02-06",26.4,27.35,26.14,27.28,6560623.0],["2025-02-07",27.28,27.58,27.02,27.27,6217826.0],["2025-02-10",27.27,28.29,27.12,27.9,7526546.0],["2025-02-11",27.9,28.16,27.44,28.0,5800039.0],["2025-02-12",28.0,28.12,27.66,27.8,4433771.0],["2025-02-13",27.8,27.99,27.54,27.62,3961801.0],["2025-02-14",27.62,28.44,27.6200008392334,28.16,6138606.0],["2025-02-17",28.16,28.84,28.08,28.3,6561987.0],["2025-02-18",28.3,28.76,27.8,28.07,5395687.0],["2025-02-19",28.07,28.38,27.72,27.97,5381846.0],["2025-02-20",27.97,28.6,27.93,28.02,6056553.0],["2025-02-21",28.02,28.74,27.72,28.57,9740914.0],["2025-02-24",28.57,29.28,28.31,28.81,8765583.0],["2025-02-25",28.81,28.97,28.28,28.62,6715259.0],["2025-02-26",28.62,32.2,28.41,31.65,19425087.0],["2025-02-27",31.65,32.36,31.07,31.95,15712579.0],["2025-02-28",31.95,32.26,30.18,30.45,12248336.0],["2025-03-03",30.45,31.22,30.09,30.1,8785477.0],["2025-03-04",30.1,30.35,29.79,29.9,6545349.0],["2025-03-05",29.9,30.23,29.4,29.65,5895465.0],["2025-03-06",29.65,30.68,29.61,30.15,8308676.0],["2025-03-07",30.15,30.24,29.56,29.67,5818861.0],["2025-03-10",29.67,30.13,29.31,29.46,6053235.0],["2025-03-11",29.46,29.459999084472656,29.03,29.19,5186189.0],["2025-03-12",29.19,29.45,28.93,28.95,5006705.0],["2025-03-13",28.95,29.09,28.25,28.49,5317931.0],["2025-03-14",28.49,29.37,28.34,29.33,7043578.0],["2025-03-17",29.33,30.15,29.15,29.91,7685541.0],["2025-03-18",29.91,30.5,29.9,30.09,5793251.0],["2025-03-19",30.09,30.8,29.83,30.32,6533756.0],["2025-03-20",30.32,30.75,30.03,30.1,4136068.0],["2025-03-21",30.1,30.28,29.16,29.32,5563323.0],["2025-03-24",29.32,29.8,28.74,29.0,4629903.0],["2025-03-25",29.0,29.09,28.71,29.0,3720856.0],["2025-03-26",29.0,29.22,28.69,28.69,3455099.0],["2025-03-27",28.69,30.25,28.25,29.82,7720342.0],["2025-03-28",29.82,31.2,29.79,30.24,10942707.0],["2025-03-31",30.24,30.8,29.66,30.1,7696004.0],["2025-04-01",30.1,32.0,30.02,31.36,12670011.0],["2025-04-02",31.36,32.28,31.02,31.7,10078230.0],["2025-04-03",31.7,32.71,31.23,31.5,9338479.0],["2025-04-07",31.5,31.5,25.6,26.84,16796084.0],["2025-04-08",26.84,28.3,26.84000015258789,27.96,11739015.0],["2025-04-09",27.96,28.25,26.18,27.93,11225480.0],["2025-04-10",27.93,29.44,27.93000030517578,29.09,9026429.0],["2025-04-11",29.09,29.67,28.73,29.2,7473135.0],["2025-04-14",29.2,31.19,29.200000762939453,30.5,9856468.0],["2025-04-15",30.5,30.76,29.65,29.96,5353409.0],["2025-04-16",29.96,29.959999084472656,28.83,29.22,5036062.0],["2025-04-17",29.22,29.38,28.84,28.85,3662657.0],["2025-04-18",28.85,29.2,28.39,28.7,3691403.0],["2025-04-21",28.7,30.12,28.42,29.46,5944689.0],["2025-04-22",29.46,30.5,29.3,30.14,6275137.0],["2025-04-23",30.14,31.09,29.93,30.01,6447219.0],["2025-04-24",30.01,30.75,29.75,30.07,5083603.0],["2025-04-25",30.07,30.22,29.12,29.45,5786764.0],["2025-04-28",29.45,31.42,29.13,30.88,11965878.0],["2025-04-29",30.88,30.95,30.18,30.45,6252200.0],["2025-04-30",30.45,30.7,30.15,30.25,4612168.0],["2025-05-06",30.25,30.58,29.79,30.07,7813462.0],["2025-05-07",30.07,30.65,28.98,29.28,10640248.0],["2025-05-08",29.28,29.67,29.1,29.36,5993989.0],["2025-05-09",29.36,29.66,28.94,28.97,5554670.0],["2025-05-12",28.97,29.35,28.24,28.69,6779136.0],["2025-05-13",28.69,29.03,28.54,28.56,4922626.0],["2025-05-14",28.56,29.04,28.28,28.88,4906747.0],["2025-05-15",28.88,28.88,28.4,28.43,4204109.0],["2025-05-16",28.43,29.02,28.35,28.84,4801186.0],["2025-05-19",28.84,29.27,28.53,28.56,4942763.0],["2025-05-20",28.56,29.91,28.559999465942383,29.58,9557556.0],["2025-05-21",29.58,31.11,29.43,30.64,13463552.0],["2025-05-22",30.64,30.639999389648438,30.01,30.1,7366397.0],["2025-05-23",30.1,30.34,29.51,29.54,7057450.0],["2025-05-26",29.54,29.74,28.53,28.73,6898985.0],["2025-05-27",28.73,31.41,28.52,30.94,17274519.0],["2025-05-28",30.94,31.8,30.6299991607666,30.63,11134039.0],["2025-05-29",30.63,33.2,30.32,32.96,22526451.0],["2025-05-30",32.96,33.25,32.45,32.51,14432506.0],["2025-06-03",32.51,33.65,31.91,33.06,18604278.0],["2025-06-04",33.06,34.65,32.88,34.22,20208088.0],["2025-06-05",34.22,34.25,33.33,33.74,16174294.0],["2025-06-06",33.74,33.91,32.66,33.09,17699313.0],["2025-06-09",33.09,35.21,32.79,33.87,22052640.0],["2025-06-10",33.87,37.9,33.86,37.0,39731548.0],["2025-06-11",37.0,37.08,35.89,36.62,19819726.0],["2025-06-12",36.62,39.03,36.4,38.65,32336477.0],["2025-06-13",38.65,38.650001525878906,35.86,36.08,28285387.0],["2025-06-16",36.08,36.99,35.33,35.75,17490808.0],["2025-06-17",35.75,36.24,34.34,34.64,22544681.0],["2025-06-18",34.64,34.7,33.92,34.21,13259254.0],["2025-06-19",34.21,34.67,33.33,33.71,13084208.0],["2025-06-20",33.71,33.86,33.0,33.02,9261329.0],["2025-06-23",33.02,35.09,32.8,34.72,15614038.0],["2025-06-24",34.72,35.58,34.32,35.36,13336608.0],["2025-06-25",35.36,35.77,34.71,34.95,12869412.0],["2025-06-26",34.95,34.95000076293945,33.37,34.07,11305560.0],["2025-06-27",34.07,34.57,33.73,33.81,7940544.0],["2025-06-30",33.81,34.25,33.47,33.98,8019646.0],["2025-07-01",33.98,35.92,33.97999954223633,35.68,14362621.0],["2025-07-02",35.68,36.75,35.18,35.4,12861497.0],["2025-07-03",35.4,38.5,35.25,37.94,22104663.0],["2025-07-04",37.94,41.17,37.81,40.21,25751505.0],["2025-07-07",40.21,40.52,37.82,37.97,17526712.0],["2025-07-08",37.97,39.12,37.59,37.87,12388092.0],["2025-07-09",37.87,38.55,37.21,37.93,10885352.0],["2025-07-10",37.93,38.29,37.15,37.4,9673967.0],["2025-07-11",37.4,37.97,36.97,37.18,11778383.0],["2025-07-14",37.18,38.3,36.88,37.99,13537267.0],["2025-07-15",37.99,39.14,37.31,38.51,15139408.0],["2025-07-16",38.51,38.99,38.01,38.77,11037192.0],["2025-07-17",38.77,39.68,38.62,39.66,14061669.0],["2025-07-18",39.66,39.72,38.49,39.16,12849820.0],["2025-07-21",39.16,39.15999984741211,37.93,38.6,10390265.0],["2025-07-22",38.6,41.49,38.39,39.29,18176073.0],["2025-07-23",39.29,39.45,37.5,37.69,18574039.0],["2025-07-24",37.69,38.97,37.689998626708984,38.39,13852207.0],["2025-07-25",38.39,39.18,37.91,38.0,12150424.0],["2025-07-28",38.0,40.0,38.0,39.69,16844098.0],["2025-07-29",39.69,41.41,39.18,41.0,20586249.0],["2025-07-30",41.0,41.55,39.0,39.12,18718891.0],["2025-07-31",39.12,40.5,38.3,38.46,19910563.0],["2025-08-01",38.46,39.85,37.74,38.08,15254954.0],["2025-08-04",38.08,38.08000183105469,36.41,37.66,15839513.0],["2025-08-05",37.66,39.46,37.57,39.46,19595045.0],["2025-08-06",39.46,44.95,39.459999084472656,41.28,39004396.0],["2025-08-07",41.28,41.8,38.98,39.85,25624953.0],["2025-08-08",39.85,43.0,38.86,41.51,27480741.0],["2025-08-11",41.51,43.5,40.81,42.54,23086762.0],["2025-08-12",42.54,43.08,40.6,41.38,19196546.0],["2025-08-13",41.38,44.0,41.03,43.46,23937996.0],["2025-08-14",43.46,44.4,42.66,42.72,21976936.0],["2025-08-15",42.72,42.720001220703125,40.98,42.0,20979078.0],["2025-08-18",42.0,47.94,42.0,47.06,32547896.0],["2025-08-19",47.06,47.6,45.31,45.32,21041745.0],["2025-08-20",45.32,46.1,44.11,44.83,16727871.0],["2025-08-21",44.83,46.82,44.61,45.36,17781957.0],["2025-08-22",45.36,46.18,44.92,45.86,14984432.0],["2025-08-25",45.86,48.59,45.61,46.62,20615116.0],["2025-08-26",46.62,47.21,44.68,45.17,17192780.0],["2025-08-27",45.17,46.9,43.36,43.38,23222605.0],["2025-08-28",43.38,44.0,42.0,43.97,19270304.0],["2025-08-29",43.97,45.7,43.33,44.99,20721955.0],["2025-09-01",44.99,47.8,44.9,47.11,23154361.0],["2025-09-02",47.11,48.0,45.3,46.27,21566032.0],["2025-09-03",46.27,47.87,46.06,46.37,17341757.0],["2025-09-04",46.37,47.7,43.9,44.7,21493933.0],["2025-09-05",44.7,48.1,43.58,48.0,25289310.0],["2025-09-08",48.0,48.92,47.01,47.53,18123230.0],["2025-09-09",47.53,51.4,46.81,48.26,26839482.0],["2025-09-10",48.26,50.23,47.09,48.5,20977748.0],["2025-09-11",48.5,48.5,43.44,47.73,28063995.0],["2025-09-12",47.73,49.3,47.08,48.8,23621048.0],["2025-09-15",48.8,48.98,47.27,47.43,17625420.0],["2025-09-16",47.43,47.7,46.25,46.82,13613636.0],["2025-09-17",46.82,46.83,45.54,45.64,15294847.0],["2025-09-18",45.64,47.05,44.95,45.73,19691029.0],["2025-09-19",45.73,45.95,43.7,44.0,18982010.0],["2025-09-22",44.0,44.66,42.91,43.43,13380281.0],["2025-09-23",43.43,43.45,40.6,41.58,18092724.0],["2025-09-24",41.58,41.87,40.96,41.67,14980223.0],["2025-09-25",41.67,43.6,41.66999816894531,42.78,14547180.0],["2025-09-26",42.78,42.779998779296875,41.0,41.0,12532962.0],["2025-09-29",41.0,41.2,40.01,41.09,13101108.0],["2025-09-30",41.09,41.77,41.01,41.46,8597859.0],["2025-10-09",41.46,41.85,40.58,41.06,11884392.0],["2025-10-10",41.06,41.42,39.51,39.61,13588039.0],["2025-10-13",39.61,39.64,37.9,38.91,12656216.0],["2025-10-14",38.91,39.58,37.58,37.67,13033332.0],["2025-10-15",37.67,38.85,37.51,38.43,9722398.0],["2025-10-16",38.43,40.0,38.11,38.88,13027382.0],["2025-10-17",38.88,40.97,38.79999923706055,38.8,12995439.0],["2025-10-20",38.8,39.5,38.35,38.67,9050497.0],["2025-10-21",38.67,39.18,38.36,38.99,8132462.0],["2025-10-22",38.99,39.86,38.38,38.54,8307455.0],["2025-10-23",38.54,38.540000915527344,36.84,37.51,12973275.0],["2025-10-24",37.51,38.23,37.5099983215332,37.78,7241758.0],["2025-10-27",37.78,39.19,37.779998779296875,38.73,10457571.0],["2025-10-28",38.73,38.95,38.41,38.63,6668638.0],["2025-10-29",38.63,39.1,37.36,38.96,11307394.0],["2025-10-30",38.96,38.959999084472656,38.01,38.17,7582862.0],["2025-10-31",38.17,40.4,38.16999816894531,40.37,17184105.0],["2025-11-03",40.37,40.9,39.6,40.25,13838306.0],["2025-11-04",40.25,40.25,38.76,39.06,9982655.0],["2025-11-05",39.06,39.5,38.34,38.82,7724150.0],["2025-11-06",38.82,39.09,38.27,38.53,6524767.0],["2025-11-07",38.53,38.62,37.79,37.79,7667570.0],["2025-11-10",37.79,38.53,37.55,38.39,6181346.0],["2025-11-11",38.39,38.56,37.95,38.1,4854701.0],["2025-11-12",38.1,38.84,38.099998474121094,38.29,7436595.0],["2025-11-13",38.29,39.29,38.19,39.2,8760826.0],["2025-11-14",39.2,39.67,38.6,39.01,8243013.0],["2025-11-17",39.01,39.2,38.0,38.07,6823032.0],["2025-11-18",38.07,38.7,37.09,37.4,7267944.0],["2025-11-19",37.4,37.66,36.68,37.01,6395229.0],["2025-11-20",37.01,37.36,36.7,36.82,4173067.0],["2025-11-21",36.82,37.07,35.57,35.75,8597546.0],["2025-11-24",35.75,36.48,35.7,36.25,5132150.0],["2025-11-25",36.25,37.52,36.25,36.91,7198117.0],["2025-11-26",36.91,37.96,36.1,37.08,7849942.0],["2025-11-27",37.08,37.5,36.78,37.06,5319113.0],["2025-11-28",37.06,37.29,36.73,37.1,4779033.0],["2025-12-01",37.1,37.19,36.41,36.51,5710735.0],["2025-12-02",36.51,36.59,35.8,35.81,4762978.0],["2025-12-03",35.81,36.25,35.15,35.36,5353590.0],["2025-12-04",35.36,36.17,35.36000061035156,35.75,4512079.0],["2025-12-05",35.75,36.05,35.19,36.0,4356253.0],["2025-12-08",36.0,37.5,36.0,36.36,7164495.0],["2025-12-09",36.36,36.7,36.06,36.09,5236808.0],["2025-12-10",36.09,36.44,35.49,36.3,4812623.0],["2025-12-11",36.3,37.01,36.2,36.31,5432498.0],["2025-12-12",36.31,36.8,35.98,36.58,7775659.0],["2025-12-15",36.58,37.36,36.45,36.58,6593073.0],["2025-12-16",36.58,36.59,35.65,35.78,5472535.0],["2025-12-17",35.78,36.26,35.34,36.04,4845264.0],["2025-12-18",36.04,36.32,35.529998779296875,35.53,4806282.0],["2025-12-19",35.53,35.91,34.6,35.41,8124968.0],["2025-12-22",35.41,35.41,34.83,34.91,6778265.0],["2025-12-23",34.91,35.49,34.57,34.9,5523900.0],["2025-12-24",34.9,35.15,34.35,34.61,7985310.0],["2025-12-25",34.61,35.13,34.3,35.0,6684494.0],["2025-12-26",35.0,35.15,34.82,34.99,4669579.0],["2025-12-29",34.99,35.3,34.32,34.33,6040317.0],["2025-12-30",34.33,34.58,33.99,34.33,6810460.0],["2025-12-31",34.33,34.68,34.15999984741211,34.16,5343817.0],["2026-01-05",34.16,36.49,34.12,36.42,14543588.0],["2026-01-06",36.42,36.78,36.16,36.7,8907891.0],["2026-01-07",36.7,38.27,36.67,37.8,12818922.0],["2026-01-08",37.8,38.36,37.55,37.66,9254686.0],["2026-01-09",37.66,39.20000076293945,37.6,39.2,13556741.0],["2026-01-12",39.2,39.58,38.35,38.69,13151073.0],["2026-01-13",38.69,39.97,38.689998626708984,39.35,16101267.0],["2026-01-14",39.35,39.82,37.82,38.42,17404329.0],["2026-01-15",38.42,38.7,37.2,37.47,12953639.0],["2026-01-16",37.47,37.9,36.36,36.85,14278051.0],["2026-01-19",36.85,37.09,36.38,36.54,8858985.0],["2026-01-20",36.54,36.68,35.03,35.29,11938686.0],["2026-01-21",35.29,35.56,34.78,35.25,8022514.0],["2026-01-22",35.25,35.58,34.93,35.1,6777107.0],["2026-01-23",35.1,36.48,35.099998474121094,36.3,9931957.0],["2026-01-26",36.3,38.49,36.29999923706055,37.96,29594397.0],["2026-01-27",37.96,42.8,36.2,40.98,51323221.0],["2026-01-28",40.98,41.38,39.14,39.18,32467821.0],["2026-01-29",39.18,39.18000030517578,36.77,36.82,26612740.0],["2026-01-30",36.82,37.51,35.7,35.88,15876011.0],["2026-02-02",35.88,36.01,34.61,34.65,13011136.0],["2026-02-03",34.65,35.3,34.54,35.25,8532577.0],["2026-02-04",35.25,35.41,34.27,35.41,11437110.0],["2026-02-05",35.41,35.68,35.08,35.09,7615295.0],["2026-02-06",35.09,35.49,34.54,34.9,6419970.0],["2026-02-09",34.9,35.87,34.900001525878906,35.4,7337595.0],["2026-02-10",35.4,36.24,35.21,35.72,9299712.0],["2026-02-11",35.72,35.88,35.01,35.03,7653007.0],["2026-02-12",35.03,35.16,34.599998474121094,34.6,6995859.0],["2026-02-13",34.6,34.76,34.23,34.27,6515671.0],["2026-02-24",34.27,34.6,34.11,34.27,6293984.0],["2026-02-25",34.27,34.99,34.23,34.75,6974218.0],["2026-02-26",34.75,34.75,33.91,33.94,8891953.0],["2026-02-27",33.94,34.12,33.55,34.0,6280787.0],["2026-03-02",34.0,34.0,31.68,31.83,16303097.0],["2026-03-03",31.83,32.07,29.75,29.98,16505748.0],["2026-03-04",29.98,30.18,29.46,29.72,8530292.0],["2026-03-05",29.72,30.35,29.63,29.76,8550476.0],["2026-03-06",29.76,31.6,29.68,31.21,13528279.0],["2026-03-09",31.21,31.209999084472656,30.33,30.67,9608233.0],["2026-03-10",30.67,31.92,30.670000076293945,31.77,10699016.0],["2026-03-11",31.77,32.01,31.18,31.32,12057022.0],["2026-03-12",31.32,31.43,30.61,31.14,12855111.0],["2026-03-13",31.14,31.73,30.5,31.0,22455813.0],["2026-03-16",31.0,31.57,30.02,31.55,15304135.0],["2026-03-17",31.55,33.36,31.4,32.49,21992414.0],["2026-03-18",32.49,33.66,32.35,33.36,17527789.0],["2026-03-19",33.36,33.65,32.89,33.32,12953502.0],["2026-03-20",33.32,34.0,32.4,32.4,15250911.0],["2026-03-23",32.4,32.45,30.93,31.29,13455252.0],["2026-03-24",31.29,33.29,31.290000915527344,33.21,17344751.0],["2026-03-25",33.21,33.47,32.44,32.63,11724805.0],["2026-03-26",32.63,33.22,32.27,32.46,9103609.0],["2026-03-27",32.46,34.3,32.16,33.7,18695931.0],["2026-03-30",33.7,34.83,33.18,34.19,15812642.0],["2026-03-31",34.19,35.04,34.1,34.83,16692939.0],["2026-04-01",34.83,38.49,34.83000183105469,38.4,41323784.0],["2026-04-02",38.4,39.39,37.78,38.86,32120152.0],["2026-04-03",38.86,39.17,37.91,38.79,21807343.0],["2026-04-07",38.79,39.79,37.2,38.85,20101732.0],["2026-04-08",38.85,39.95,38.08,39.23,20581942.0],["2026-04-09",39.23,40.1,38.5,38.6,16726853.0],["2026-04-10",38.6,38.87,37.95,38.08,17044267.0],["2026-04-13",38.08,42.39,37.77,41.57,39976774.0],["2026-04-14",41.57,41.7,40.04,41.3,23378905.0],["2026-04-15",41.3,44.0,40.58,43.5,32478722.0],["2026-04-16",43.5,45.37,42.81,44.38,29481061.0],["2026-04-17",44.38,45.48,43.82,45.04,24241538.0],["2026-04-20",45.04,46.55,43.08,43.18,35304595.0],["2026-04-21",43.18,43.6,41.79,42.32,23667186.0],["2026-04-22",42.32,43.16,41.97,42.37,13989512.0],["2026-04-23",42.37,42.5,40.62,40.72,21729221.0],["2026-04-24",40.72,40.73,39.24,39.8,18865233.0],["2026-04-27",39.8,41.02,39.09,40.77,19144467.0],["2026-04-28",40.77,43.0,40.5,41.36,30267090.0],["2026-04-29",41.36,41.49,40.17,40.3,14537622.0],["2026-04-30",40.3,41.69,39.82,40.38,14050584.0],["2026-05-06",40.38,40.56,39.35,39.87,17400278.0],["2026-05-07",39.87,40.79,39.869998931884766,40.5,12226494.0],["2026-05-08",40.5,40.85,39.01,39.36,14040943.0],["2026-05-11",39.36,42.95,39.29,42.08,27391917.0],["2026-05-12",42.08,42.8,41.22,41.41,19913331.0],["2026-05-13",41.41,41.87,39.7,40.23,18899746.0],["2026-05-14",40.23,40.58,39.02,39.29,13360094.0],["2026-05-15",39.29,39.47,38.27,38.55,13042536.0],["2026-05-18",38.55,38.54999923706055,37.36,37.77,11443817.0],["2026-05-19",37.77,38.43,37.15,37.65,10579581.0],["2026-05-20",37.65,38.88,37.64,38.5,13201774.0],["2026-05-21",38.5,41.28,38.24,39.1,22846353.0],["2026-05-22",39.1,39.51,36.71,37.13,20952476.0],["2026-05-25",37.13,37.22,36.08,36.47,13807308.0],["2026-05-26",36.47,36.62,34.79,35.2,14227535.0],["2026-05-27",35.2,35.55,33.96,34.35,13196500.0],["2026-05-28",34.35,34.84,32.98,33.51,12695369.0],["2026-05-29",33.51,35.13,32.72,34.24,20761965.0],["2026-06-01",34.24,37.46,32.72,33.03,30888261.0],["2026-06-02",33.03,33.98,32.1,32.19,13428945.0],["2026-06-03",32.19,32.65,31.6,31.9,12879867.0],["2026-06-04",31.9,32.26,30.6,31.0,17038320.0],["2026-06-05",31.0,31.6,30.06,30.12,14331073.0],["2026-06-08",30.12,30.3,28.72,28.93,13327196.0],["2026-06-09",28.93,29.65,28.1,29.29,11196351.0],["2026-06-10",29.29,29.63,28.39,29.53,11345099.0],["2026-06-11",29.53,29.62,28.58,29.43,11543222.0],["2026-06-12",29.43,30.89,29.17,30.69,17680702.0],["2026-06-15",30.69,30.83,30.0,30.2,13459405.0],["2026-06-16",30.2,30.200000762939453,29.3,29.78,11655469.0],["2026-06-17",29.78,29.84,29.29,29.39,8876457.0],["2026-06-18",29.39,30.68,29.03,30.09,14687322.0],["2026-06-22",30.09,30.18,28.77,30.15,16202935.0],["2026-06-23",30.15,31.19,29.96,30.43,18004127.0],["2026-06-24",30.43,31.96,30.3,31.37,23723984.0],["2026-06-25",31.37,31.63,29.5,31.33,21230788.0],["2026-06-26",31.33,31.91,29.51,29.68,17013714.0],["2026-06-29",29.68,34.3,29.21,33.96,36848803.0],["2026-06-30",33.96,34.87,33.36,33.82,24885166.0],["2026-07-01",33.82,36.5,32.7,35.9,34703377.0],["2026-07-02",35.9,37.77,35.41,36.04,33262460.0],["2026-07-03",36.04,38.35,35.88,37.99,31018424.0],["2026-07-06",37.99,40.59,37.2,38.1,32907794.0],["2026-07-07",38.1,38.099998474121094,36.03,36.9,26129490.0],["2026-07-08",36.9,37.25,35.8,35.9,19200189.0],["2026-07-09",35.9,37.17,35.2,36.0,20671961.0],["2026-07-10",36.0,38.35,35.43,37.6,24225568.0],["2026-07-13",37.6,38.25,36.72,37.14,19735261.0],["2026-07-14",37.14,38.03,36.18,37.71,20608614.0],["2026-07-15",37.71,40.05,37.28,38.55,32386486.0],["2026-07-16",38.55,39.8,36.88,39.04,26484392.0],["2026-07-17",39.04,39.040000915527344,35.02,35.1,26958373.0],["2026-07-20",35.1,36.64,34.5,35.86,19901619.0],["2026-07-21",35.86,36.83,34.51,36.63,19087725.0],["2026-07-22",36.63,38.67,36.26,37.39,16544488.0],["2026-07-23",37.39,38.28,35.95,37.21,16228155.0],["2026-07-24",37.21,37.4,35.51,35.88,14246300.0],["2026-07-27",35.88,38.2,35.41,37.33,17579206.0],["2026-07-28",37.33,37.33000183105469,35.68,35.72,12511397.0],["2026-07-29",35.72,36.55,35.61,36.04,11450594.0],["2026-07-30",36.04,36.09,34.45,35.74,14752373.0],["2026-07-31",35.74,36.88,35.57,36.51,12893997.0],["2026-08-03",36.51,37.07,35.08,35.41,12640286.0],["2026-08-04",35.41,36.84,35.40999984741211,36.68,13219842.0],["2026-08-05",36.68,38.2,36.45,37.6,14870908.0],["2026-08-06",37.6,38.25,36.7,36.96,14768670.0],["2026-08-07",36.96,39.28,36.6,39.24,25219655.0],["2026-08-10",39.24,39.9,38.5,38.91,28087487.0],["2026-08-11",38.91,39.5,38.31,38.49,21075338.0],["2026-08-12",38.49,40.56,38.03,38.63,26210304.0],["2026-08-13",38.63,42.11,37.9,40.13,39524019.0],["2026-08-14",40.13,41.62,39.36,39.89,26484666.0],["2026-08-17",39.89,40.01,38.5,39.25,22297981.0],["2026-08-18",39.25,39.33,37.61,39.1,19711973.0],["2026-08-19",39.1,39.19,37.0,37.3,19351597.0],["2026-08-20",37.3,41.42,37.29999923706055,40.45,43500930.0],["2026-08-21",40.45,40.45000076293945,37.33,37.42,30755163.0],["2026-08-24",37.42,37.41999816894531,34.67,34.85,21025633.0],["2026-08-25",34.85,35.32,34.08,35.25,16043184.0],["2026-08-26",35.25,36.17,34.98,35.48,16259331.0],["2026-08-27",35.48,36.35,34.5,35.57,24975051.0],["2026-08-28",35.57,35.56999969482422,33.54,33.56,24839094.0],["2026-08-31",33.56,33.560001373291016,32.21,32.98,17081081.0],["2026-09-01",32.98,33.35,32.71,33.27,9993565.0],["2026-09-02",33.27,33.83,32.53,33.08,10538174.0],["2026-09-03",33.08,33.89,32.93,33.75,9363892.0],["2026-09-04",33.75,34.1,33.33,33.49,8629941.0],["2026-09-07",33.49,33.65,32.62,32.77,8477261.0],["2026-09-08",32.77,33.16,32.3,33.0,8633075.0],["2026-09-09",33.0,33.0,32.25,32.34,8112266.0],["2026-09-10",32.34,32.34000015258789,31.34,31.67,8014863.0],["2026-09-11",31.67,31.83,30.71,31.14,8793159.0],["2026-09-14",31.14,32.6,30.74,32.5,12265289.0]]}