{"t":"688297.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2022-06-29",56.0645,56.5858,49.3761,56.0645,88993240.0],["2022-06-30",56.0645,56.06446838378906,51.6875,52.3072,44486019.0],["2022-07-01",52.3072,56.6546,51.2646,53.9104,40030291.0],["2022-07-04",53.9104,56.0546,52.2777,54.1858,23986313.0],["2022-07-05",54.1858,58.5923,52.8678,56.4087,30996865.0],["2022-07-06",56.4087,56.753,54.6973,55.7694,18436360.0],["2022-07-07",55.7694,57.2349,52.7793,53.0842,23004878.0],["2022-07-08",53.0842,53.5858,51.6383,52.0318,14085160.0],["2022-07-11",52.0318,52.2383,47.9204,48.2646,18433642.0],["2022-07-12",48.2646,49.4056,47.881,48.2646,9536655.0],["2022-07-13",48.2646,48.8744,45.9335,46.5335,12379832.0],["2022-07-14",46.5335,48.5204,46.1696,47.704,9730920.0],["2022-07-15",47.704,49.9662,47.2122,48.904,10364075.0],["2022-07-18",48.904,49.7892,48.2154,48.9236,6613842.0],["2022-07-19",48.9236,52.5531,48.5499,51.6482,14724970.0],["2022-07-20",51.6482,52.7301,51.1662,51.5891,11549344.0],["2022-07-21",51.5891,52.4252,50.0449,50.0449,9677434.0],["2022-07-22",50.0449,52.6219,49.4744,52.0219,13270653.0],["2022-07-25",52.0219,52.6219,50.7236,51.0383,7987564.0],["2022-07-26",51.0383,52.8481,50.8515,52.6416,9975420.0],["2022-07-27",52.6416,53.5071,51.3039,51.5793,9917188.0],["2022-07-28",51.5793,52.5531,51.0482,51.9334,9662555.0],["2022-07-29",51.9334,52.1301,48.4515,48.5892,15944803.0],["2022-08-01",48.5892,50.0154,48.5892,48.963,7504033.0],["2022-08-02",48.963,51.5105,48.96296691894531,50.0252,17571523.0],["2022-08-03",50.0252,59.4283,47.2122,55.8579,34611781.0],["2022-08-04",55.8579,56.6349,52.7793,53.094,21933353.0],["2022-08-05",53.094,56.0645,51.6875,54.6481,19930841.0],["2022-08-08",54.6481,57.5398,54.3629,55.1399,14007025.0],["2022-08-09",55.1399,56.3989,53.1137,54.9825,13760972.0],["2022-08-10",54.9825,56.0054,54.3038,54.6579,11930968.0],["2022-08-11",54.6579,55.435,53.2219,53.753,13113092.0],["2022-08-12",53.753,53.8809,51.0678,51.1465,12425035.0],["2022-08-15",51.1465,51.6777,50.7531,51.3728,6899524.0],["2022-08-16",51.3728,52.3859,50.9498,51.0482,6423315.0],["2022-08-17",51.0482,51.5891,50.3695,50.7138,5749618.0],["2022-08-18",50.7138,53.9694,50.71375274658203,53.094,13864817.0],["2022-08-19",53.094,54.0678,51.717,51.8744,9389003.0],["2022-08-22",51.8744,52.6219,51.0088,52.3072,6142568.0],["2022-08-23",52.3072,53.0645,51.1662,51.3531,6303279.0],["2022-08-24",51.3531,51.5301,48.5794,48.6876,9325452.0],["2022-08-25",48.6876,49.3466,47.9007,49.081,5439801.0],["2022-08-26",49.081,49.8384,48.4515,48.4712,4161309.0],["2022-08-29",48.4712,49.3957,47.822,49.0023,3597267.0],["2022-08-30",49.0023,49.2777,48.1958,48.54,3481585.0],["2022-08-31",48.54,48.7663,46.1204,46.3958,8361133.0],["2022-09-01",46.3958,47.281,46.2384,47.1138,4476647.0],["2022-09-02",47.1138,47.9991,46.4745,47.3105,4530219.0],["2022-09-05",47.3105,47.3597,46.4351,46.622,3494425.0],["2022-09-06",46.622,48.1564,46.622032165527344,47.9499,5641892.0],["2022-09-07",47.9499,49.0613,47.4286,48.9728,6376239.0],["2022-09-08",48.9728,49.8089,47.9991,48.6285,7428880.0],["2022-09-09",48.6285,49.3761,47.8712,48.1269,5352222.0],["2022-09-13",48.1269,49.1302,47.9499,49.0318,5236759.0],["2022-09-14",49.0318,50.6744,47.9892,49.7203,10777934.0],["2022-09-15",49.7203,49.72032928466797,46.7892,47.9991,10326818.0],["2022-09-16",47.9991,49.9957,47.5368,48.2745,9049228.0],["2022-09-19",48.2745,48.8056,46.7204,47.4187,6121708.0],["2022-09-20",47.4187,48.4908,47.2319,47.6548,3772192.0],["2022-09-21",47.6548,49.0417,47.3597,48.7859,5427747.0],["2022-09-22",48.7859,51.4711,48.4023,50.0547,10659340.0],["2022-09-23",50.0547,51.6383,49.1892,50.1138,8047121.0],["2022-09-26",50.1138,50.11376190185547,47.3794,47.6548,6882221.0],["2022-09-27",47.6548,48.481,47.4089,48.3925,4025381.0],["2022-09-28",48.3925,48.7859,46.022,46.022,6550368.0],["2022-09-29",46.022,46.7007,44.9008,44.9401,5939916.0],["2022-09-30",44.9401,44.940093994140625,42.9828,43.0221,5094172.0],["2022-10-10",43.0221,43.7696,42.0975,42.2451,3081208.0],["2022-10-11",42.2451,43.3959,42.1467,43.209,3335644.0],["2022-10-12",43.209,44.4975,42.4713,44.4778,3604218.0],["2022-10-13",44.4778,45.245,43.7893,44.0549,4251153.0],["2022-10-14",44.0549,45.1958,44.054866790771484,44.8221,4037918.0],["2022-10-17",44.8221,48.5204,44.82206726074219,47.4974,8601637.0],["2022-10-18",47.4974,48.6384,46.2974,47.6253,9011053.0],["2022-10-19",47.6253,47.62528991699219,46.6319,46.6614,4674944.0],["2022-10-20",46.6614,48.3433,46.1106,47.5859,6236399.0],["2022-10-21",47.5859,48.2843,46.986,47.3597,3595087.0],["2022-10-24",47.3597,49.6712,47.35972213745117,48.2253,9856072.0],["2022-10-25",48.2253,48.9433,47.0056,47.881,6143166.0],["2022-10-26",47.881,51.1367,47.0548,50.8515,11918328.0],["2022-10-27",50.8515,51.5891,49.9662,49.9662,7230782.0],["2022-10-28",49.9662,50.458,48.1269,48.2941,6969885.0],["2022-10-31",48.2941,52.4449,48.294124603271484,51.4908,13276381.0],["2022-11-01",51.4908,52.3268,50.3597,51.1957,10799032.0],["2022-11-02",51.1957,51.4416,50.3105,51.0482,7273036.0],["2022-11-03",51.0482,51.6285,50.5465,51.2449,6727392.0],["2022-11-04",51.2449,51.8941,50.3203,51.8645,8105069.0],["2022-11-07",51.8645,53.2908,49.8482,49.8875,12044208.0],["2022-11-08",49.8875,50.9203,49.799,50.0252,6354363.0],["2022-11-09",50.0252,50.8121,49.1007,49.1302,6101618.0],["2022-11-10",49.1302,49.13018035888672,47.8318,47.9302,5544041.0],["2022-11-11",47.9302,49.622,47.8023,49.3171,7858133.0],["2022-11-14",49.3171,49.8089,47.9695,49.7695,6194085.0],["2022-11-15",49.7695,51.3924,49.3269,51.058,8343979.0],["2022-11-16",51.058,54.9628,50.6252,52.2481,15802237.0],["2022-11-17",52.2481,54.3432,50.2121,53.9891,12771530.0],["2022-11-18",53.9891,53.989097595214844,52.2088,52.4842,6549183.0],["2022-11-21",52.4842,53.3793,51.4514,52.5924,4708295.0],["2022-11-22",52.5924,53.458,51.2449,51.9727,5966484.0],["2022-11-23",51.9727,52.2383,50.9498,51.5105,4401089.0],["2022-11-24",51.5105,51.8842,50.4875,50.881,4038658.0],["2022-11-25",50.881,51.0285,49.6515,50.0351,3959565.0],["2022-11-28",50.0351,50.4875,48.8941,50.3597,3203053.0],["2022-11-29",50.3597,50.9695,50.2121,50.6941,3250824.0],["2022-11-30",50.6941,50.8908,49.3859,49.4744,3741958.0],["2022-12-01",49.4744,50.8318,49.47443389892578,49.9957,3907501.0],["2022-12-02",49.9957,50.5367,49.3957,50.1138,3097362.0],["2022-12-05",50.1138,50.6056,49.5138,50.3793,3657363.0],["2022-12-06",50.3793,51.6973,49.5728,51.4318,6258413.0],["2022-12-07",51.4318,51.6777,50.3597,50.6744,3790059.0],["2022-12-08",50.6744,50.67441177368164,49.1794,49.5728,4405213.0],["2022-12-09",49.5728,50.0351,48.5204,49.7203,3717890.0],["2022-12-12",49.7203,49.8285,48.963,49.3564,2823118.0],["2022-12-13",49.3564,49.6121,47.7138,47.7728,3908358.0],["2022-12-14",47.7728,48.5204,47.1925,47.4876,2390844.0],["2022-12-15",47.4876,47.881,47.2122,47.704,1309158.0],["2022-12-16",47.704,47.703975677490234,45.953189849853516,45.9532,2983781.0],["2022-12-19",45.9532,46.2778,44.7139,45.6384,3131467.0],["2022-12-20",45.6384,46.0319,45.2057,45.7958,1817760.0],["2022-12-21",45.7958,46.1106,45.0483,45.3925,1583377.0],["2022-12-22",45.3925,45.786,44.8515739440918,44.8516,1735988.0],["2022-12-23",44.8516,45.245,44.0745,45.2155,1801040.0],["2022-12-26",45.2155,46.3958,45.21549987792969,45.7171,2722630.0],["2022-12-27",45.7171,46.3073,45.245,45.9335,2291488.0],["2022-12-28",45.9335,46.7597,44.4581,44.468,3600214.0],["2022-12-29",44.468,45.0188,43.5041,44.045,6770314.0],["2022-12-30",44.045,44.6057,43.986,44.1926,2990449.0],["2023-01-03",44.1926,46.386,44.192569732666016,46.2384,5242428.0],["2023-01-04",46.2384,46.3663,45.5499,46.1302,2547038.0],["2023-01-05",46.1302,46.3171,45.8548,46.2188,2332616.0],["2023-01-06",46.2188,46.3466,45.7565,45.8253,2420467.0],["2023-01-09",45.8253,46.1204,45.0089,45.3335,3168805.0],["2023-01-10",45.3335,45.363,44.6253,44.9008,2451004.0],["2023-01-11",44.9008,45.0975,44.3204,44.409,2653577.0],["2023-01-12",44.409,46.4548,44.408958435058594,44.6057,4287213.0],["2023-01-13",44.6057,45.186,44.3598,44.9893,2552864.0],["2023-01-16",44.9893,45.8352,43.9467,45.4909,4541777.0],["2023-01-17",45.4909,46.6024,45.3925,45.9827,3695517.0],["2023-01-18",45.9827,46.681,45.8548,46.445,2800649.0],["2023-01-19",46.445,47.4089,46.0319,47.1138,4381571.0],["2023-01-20",47.1138,47.4974,46.7499,47.2614,3104888.0],["2023-01-30",47.2614,50.1629,47.26136016845703,48.963,10840549.0],["2023-01-31",48.963,49.4744,48.6876,48.9925,5253018.0],["2023-02-01",48.9925,50.34,48.7662,50.2318,7195584.0],["2023-02-02",50.2318,51.1367,48.8548,49.0613,6735942.0],["2023-02-03",49.0613,50.0449,48.8154,49.9564,6158313.0],["2023-02-06",49.9564,50.3105,48.4318,49.0417,5394036.0],["2023-02-07",49.0417,49.258,48.4712,48.7072,3423394.0],["2023-02-08",48.7072,48.8253,47.6548,47.7532,3662540.0],["2023-02-09",47.7532,49.2777,47.6548,49.1203,5184329.0],["2023-02-10",49.1203,49.5728,48.4515,48.7859,3654931.0],["2023-02-13",48.7859,49.9367,48.785919189453125,49.4154,4814732.0],["2023-02-14",49.4154,49.41542053222656,48.8449,48.9236,2920133.0],["2023-02-15",48.9236,49.2679,48.2449,48.963,3491375.0],["2023-02-16",48.963,48.96296691894531,46.7794,47.1827,4574601.0],["2023-02-17",47.1827,49.622,46.6909,48.9728,7290982.0],["2023-02-20",48.9728,48.97280502319336,47.5073,48.3925,4427882.0],["2023-02-21",48.3925,49.4154,48.1958,49.3662,5799896.0],["2023-02-22",49.3662,49.917,48.7958,49.6712,5108180.0],["2023-02-23",49.6712,51.0973,49.1794,50.0843,6740186.0],["2023-02-24",50.0843,50.9793,49.7498,50.0056,5949672.0],["2023-02-27",50.0056,50.00556945800781,47.3499,48.0089,7036885.0],["2023-02-28",48.0089,48.3728,47.7335,48.3335,3356481.0],["2023-03-01",48.3335,48.4318,47.6843,48.3925,3904222.0],["2023-03-02",48.3925,48.6777,47.6253,47.822,5101089.0],["2023-03-03",47.822,49.1302,47.4089,48.7859,8038158.0],["2023-03-06",48.7859,51.658,48.785919189453125,49.8482,13396816.0],["2023-03-07",49.8482,50.6154,48.1958,48.4122,8058200.0],["2023-03-08",48.4122,51.6383,48.0974,50.5859,13389613.0],["2023-03-09",50.5859,50.999,49.9564,50.3597,6096310.0],["2023-03-10",50.3597,53.1039,50.0154,51.3432,16252983.0],["2023-03-13",51.3432,54.8645,51.34324645996094,51.9727,17085682.0],["2023-03-14",51.9727,55.8382,51.5301,54.9628,20740455.0],["2023-03-15",54.9628,55.0907,52.8973,53.9006,10706599.0],["2023-03-16",53.9006,53.90057373046875,51.176,51.4318,10452719.0],["2023-03-17",51.4318,52.976,51.4317741394043,52.7203,8815188.0],["2023-03-20",52.7203,54.2055,50.9006,53.8022,9002141.0],["2023-03-21",53.8022,55.7301,53.6744,54.2842,9255459.0],["2023-03-22",54.2842,59.3103,53.2612,57.9825,16370310.0],["2023-03-23",57.9825,60.3234,57.1661,59.9005,10718800.0],["2023-03-24",59.9005,59.9496,57.9431,58.8972,9904921.0],["2023-03-27",58.8972,61.5627,57.2448,57.9136,11899907.0],["2023-03-28",57.9136,58.6513,55.435,56.035,10320950.0],["2023-03-29",56.035,56.3399,54.6776,55.2678,7235290.0],["2023-03-30",55.2678,56.4874,54.4612,55.9563,6281524.0],["2023-03-31",55.9563,55.9759,54.5104,55.7596,5018022.0],["2023-04-03",55.7596,57.471,55.0809,57.0776,7385565.0],["2023-04-04",57.0776,58.2284,55.9858,56.8513,7521687.0],["2023-04-06",56.8513,57.0284,52.9957,53.0055,16826713.0],["2023-04-07",53.0055,53.8022,52.4252,52.7891,7901464.0],["2023-04-10",52.7891,53.4383,52.1301,52.2973,6424142.0],["2023-04-11",52.2973,52.4252,51.5006,51.8154,5362449.0],["2023-04-12",51.8154,52.5236,51.2744,52.1793,5664330.0],["2023-04-13",52.1793,52.9858,51.2449,52.317,6288198.0],["2023-04-14",52.317,52.7104,51.5301,52.0908,4725874.0],["2023-04-17",52.0908,52.4252,51.3433,51.9334,4255140.0],["2023-04-18",51.9334,52.1203,50.0449,50.8416,7649163.0],["2023-04-19",50.8416,52.4055,50.1629,52.3563,7707073.0],["2023-04-20",52.3563,52.35634231567383,50.35966110229492,50.3597,7448873.0],["2023-04-21",50.3597,53.3596,50.35966110229492,51.4121,11605400.0],["2023-04-24",51.4121,51.4120979309082,48.3335,49.6712,6829120.0],["2023-04-25",49.6712,49.681,47.645,48.3335,5914442.0],["2023-04-26",48.3335,49.4941,47.8613,49.1695,5153519.0],["2023-04-27",49.1695,49.8679,48.3728,49.2974,4148193.0],["2023-04-28",49.2974,50.8515,48.9826,50.1531,5095015.0],["2023-05-04",50.1531,50.153106689453125,47.9105,48.7958,5359337.0],["2023-05-05",48.7958,49.4548,47.6155,47.6646,4158798.0],["2023-05-08",47.6646,49.8875,47.5859,49.858,6650817.0],["2023-05-09",49.858,51.0285,49.3367,49.4744,6054878.0],["2023-05-10",49.4744,49.74,47.999,48.4908,5087003.0],["2023-05-11",48.4908,48.6581,46.6417,46.7696,6424852.0],["2023-05-12",46.7696,47.1728,46.0811,46.2581,3545003.0],["2023-05-15",46.2581,47.4089,46.0614,47.2909,3460267.0],["2023-05-16",47.2909,47.8318,46.6319,47.1925,3148456.0],["2023-05-17",47.1925,50.2515,47.0843,49.8384,8741751.0],["2023-05-18",49.8384,49.9662,48.9826,49.8482,4094614.0],["2023-05-19",49.8482,51.9039,49.1892,50.517,7727967.0],["2023-05-22",50.517,50.9498,49.8679,50.2416,4027127.0],["2023-05-23",50.2416,50.94,49.5728,50.2121,3862137.0],["2023-05-24",50.2121,50.94,50.0056,50.3498,3424777.0],["2023-05-25",50.3498,51.3924,50.1728,51.2547,4631676.0],["2023-05-26",51.2547,51.25472640991211,49.8679,50.6351,3749715.0],["2023-05-29",50.6351,51.8252,49.1105,49.3957,6824558.0],["2023-05-30",49.3957,49.8384,48.0187,48.9826,5123019.0],["2023-05-31",48.9826,49.9662,48.3827,49.6515,3290467.0],["2023-06-01",49.6515,50.5367,49.0613,50.1236,3417662.0],["2023-06-02",50.1236,50.458,49.6908,50.0154,2617598.0],["2023-06-05",50.0154,50.6449,49.7498,49.9466,3488985.0],["2023-06-06",49.9466,49.94655227661133,47.704,47.7433,5517805.0],["2023-06-07",47.7433,47.9499,47.2023,47.4778,2874433.0],["2023-06-08",47.4778,47.9204,46.986,47.5466,4174470.0],["2023-06-09",47.5466,49.8373,47.2613,48.7177,7466502.0],["2023-06-12",48.7177,49.4212,48.6484,48.7276,4225539.0],["2023-06-13",48.7276,49.5104,48.0539,48.9753,3842614.0],["2023-06-14",48.9753,49.1438,48.4898,48.9456,1847253.0],["2023-06-15",48.9456,50.2832,48.6781,49.8076,3921963.0],["2023-06-16",49.8076,50.7786,49.6194,50.2436,3223232.0],["2023-06-19",50.2436,50.6201,49.7085,49.9562,2839560.0],["2023-06-20",49.9562,50.6498,49.1438,49.9166,4474182.0],["2023-06-21",49.9166,49.916603088378906,48.3412,48.3412,3130016.0],["2023-06-26",48.3412,48.8267,47.4296875,47.4297,2685326.0],["2023-06-27",47.4297,48.2322,47.1027,48.0539,1697958.0],["2023-06-28",48.0539,48.6484,47.0631,48.2521,3155442.0],["2023-06-29",48.2521,51.5217,48.0143,50.2535,8852129.0],["2023-06-30",50.2535,51.3929,49.9166,50.8182,5270959.0],["2023-07-03",50.8182,52.2846,50.8083,51.6208,6814929.0],["2023-07-04",51.6208,52.7107,51.3334,52.0964,5150729.0],["2023-07-05",52.0964,52.3936,51.2046,51.2146,3775071.0],["2023-07-06",51.2146,51.4028,50.3129,50.7489,3584863.0],["2023-07-07",50.7489,51.2839,50.1841,50.4814,3515833.0],["2023-07-10",50.4814,51.1749,50.2039,50.412,2333605.0],["2023-07-11",50.412,50.9966,50.2337,50.7885,1975446.0],["2023-07-12",50.7885,50.78850555419922,48.3016,48.5097,5689056.0],["2023-07-13",48.5097,48.8564,48.4304,48.6484,2339400.0],["2023-07-14",48.6484,48.9654,48.361,48.6286,2480147.0],["2023-07-17",48.6286,48.8366,48.0044,48.4304,2662150.0],["2023-07-18",48.4304,48.9159,48.1233,48.3511,2738496.0],["2023-07-19",48.3511,48.4304,47.8855,48.044,1973275.0],["2023-07-20",48.044,48.2025,47.3009,47.499,2551382.0],["2023-07-21",47.499,47.9746,47.4594,47.717,1936967.0],["2023-07-24",47.717,48.4304,47.3901,47.935,2717833.0],["2023-07-25",47.935,48.7177,47.8656,48.6484,2640545.0],["2023-07-26",48.6484,48.9654,48.0935,48.3115,1934038.0],["2023-07-27",48.3115,50.3526,48.311500549316406,49.1339,6731384.0],["2023-07-28",49.1339,49.13386917114258,47.6576,48.8267,3987577.0],["2023-07-31",48.8267,49.55,48.6781,49.4608,3555496.0],["2023-08-01",49.4608,49.8869,48.47,48.9357,3661899.0],["2023-08-02",48.9357,48.935707092285156,47.7269,48.0539,3470617.0],["2023-08-03",48.0539,48.3313,47.7567,48.1926,1452428.0],["2023-08-04",48.1926,48.5988,48.153,48.2917,1867100.0],["2023-08-07",48.2917,48.6186,47.608,48.2818,1706431.0],["2023-08-08",48.2818,48.5493,47.6675,48.5097,1728559.0],["2023-08-09",48.5097,48.50966262817383,48.0341,48.2719,1034066.0],["2023-08-10",48.2719,48.4601,47.8161,48.2719,1465027.0],["2023-08-11",48.2719,48.2917,47.1622,47.3108,1947308.0],["2023-08-14",47.3108,47.310791015625,45.2796,46.5578,3383912.0],["2023-08-15",46.5578,46.8055,46.1218,46.4389,1263182.0],["2023-08-16",46.4389,46.6965,45.6066,45.6363,1153726.0],["2023-08-17",45.6363,47.8359,45.4481,47.4792,4175240.0],["2023-08-18",47.4792,48.0143,47.1622,47.3603,3049705.0],["2023-08-21",47.3603,48.4007,47.3603,47.4,2978220.0],["2023-08-22",47.4,48.1332,45.9831,47.717,3321558.0],["2023-08-23",47.717,47.71702194213867,46.329898834228516,46.3299,1854556.0],["2023-08-24",46.3299,46.7758,45.8741,46.4884,1481156.0],["2023-08-25",46.4884,46.5677,45.3787,45.567,1763890.0],["2023-08-28",45.567,48.0539,45.56698226928711,46.1714,2474211.0],["2023-08-29",46.1714,48.1034,46.102,47.717,2564546.0],["2023-08-30",47.717,48.6484,47.5585,48.2124,3048768.0],["2023-08-31",48.2124,48.4403,47.8458,48.2223,1500635.0],["2023-09-01",48.2223,48.4898,47.8656,48.3809,1562354.0],["2023-09-04",48.3809,49.0051,48.3412,48.6979,2381166.0],["2023-09-05",48.6979,49.332,48.2421,48.3511,2007291.0],["2023-09-06",48.3511,48.8763,47.717,48.6682,2284897.0],["2023-09-07",48.6682,48.797,47.39996337890625,47.4,2301871.0],["2023-09-08",47.4,49.0744,47.3603,48.7772,3596480.0],["2023-09-11",48.7772,48.77717971801758,47.9746,48.4601,2470024.0],["2023-09-12",48.4601,48.6484,48.0341,48.3511,1406950.0],["2023-09-13",48.3511,48.4205,47.6576,47.8557,1430610.0],["2023-09-14",47.8557,48.0539,47.16217041015625,47.1622,1881833.0],["2023-09-15",47.1622,47.4891357421875,46.5974,47.4891,2289851.0],["2023-09-18",47.4891,47.4891357421875,46.647,47.2117,1088312.0],["2023-09-19",47.2117,47.3207,46.1416,46.2804,1512573.0],["2023-09-20",46.2804,46.5082,45.9633,46.0029,950021.0],["2023-09-21",46.0029,46.4983,45.8543,46.3893,1278750.0],["2023-09-22",46.3893,46.9442,45.9732,46.8748,1392896.0],["2023-09-25",46.8748,46.874839782714844,46.1714,46.32,1054659.0],["2023-09-26",46.32,46.3398,46.0128,46.0822,697409.0],["2023-09-27",46.0822,46.4191,45.993,46.0921,1002349.0],["2023-09-28",46.0921,46.3993,45.9831,46.3695,941709.0],["2023-10-09",46.3695,47.3306,46.369529724121094,46.7163,1512687.0],["2023-10-10",46.7163,47.7071,46.7163,47.3603,2357749.0],["2023-10-11",47.3603,47.360328674316406,46.5875,46.6965,2015966.0],["2023-10-12",46.6965,47.0136,46.4092,46.5875,1426776.0],["2023-10-13",46.5875,46.7659,45.676,45.8147,1626515.0],["2023-10-16",45.8147,47.3603,45.785,46.964,3219052.0],["2023-10-17",46.964,46.96401596069336,45.993,46.6767,1882482.0],["2023-10-18",46.6767,46.67667770385742,45.3886,45.5174,1698945.0],["2023-10-19",45.5174,46.0723,44.7347,44.7545,1628689.0],["2023-10-20",44.7545,44.8833,43.9916,44.4375,1343999.0],["2023-10-23",44.4375,45.3589,44.2888,44.2888,1666907.0],["2023-10-24",44.2888,45.1806,44.17,44.9725,1583967.0],["2023-10-25",44.9725,45.3787,44.8833,44.9031,1369309.0],["2023-10-26",44.9031,45.2598,44.2888,45.2301,1515865.0],["2023-10-27",45.2301,45.7552,44.7942,45.6661,1699455.0],["2023-10-30",45.6661,45.66606140136719,44.2988,45.4184,2609879.0],["2023-10-31",45.4184,45.5472,44.7842,44.9527,1485138.0],["2023-11-01",44.9527,45.1608,44.7248,44.8041,1594396.0],["2023-11-02",44.8041,44.9923,44.3285,44.3582,1405623.0],["2023-11-03",44.3582,44.9824,44.35820007324219,44.9626,1572911.0],["2023-11-06",44.9626,45.4877,44.9428,45.4778,2294791.0],["2023-11-07",45.4778,45.4877,45.022,45.3292,1694765.0],["2023-11-08",45.3292,45.4283,44.6158,44.8734,2742305.0],["2023-11-09",44.8734,44.9428,44.2988,44.3582,2385908.0],["2023-11-10",44.3582,44.6455,44.1006,44.5663,1292265.0],["2023-11-13",44.5663,45.884,44.4771,45.6661,3205011.0],["2023-11-14",45.6661,46.1912,45.3886,45.6859,2716262.0],["2023-11-15",45.6859,45.9435,45.4382,45.5571,1828405.0],["2023-11-16",45.5571,45.7552,44.7248,44.8041,2217865.0],["2023-11-17",44.8041,45.1112,44.6158,44.9725,1323852.0],["2023-11-20",44.9725,45.6363,44.6654,45.4679,2360010.0],["2023-11-21",45.4679,45.9534,45.1608,45.2103,2391512.0],["2023-11-22",45.2103,45.3589,44.5365,44.6356,1581335.0],["2023-11-23",44.6356,44.923,44.3978,44.5861,1814426.0],["2023-11-24",44.5861,44.6554,43.952,44.3285,2098042.0],["2023-11-27",44.3285,44.7347,44.0511,44.1501,2118267.0],["2023-11-28",44.1501,44.2393,43.4169,43.5854,3135648.0],["2023-11-29",43.5854,43.6646,42.9612,42.9711,2296482.0],["2023-11-30",42.9711,43.0404,42.0794,42.3171,2391505.0],["2023-12-01",42.3171,42.3766,41.8118,42.2577,2117524.0],["2023-12-04",42.2577,42.981,41.8317,42.6838,2680095.0],["2023-12-05",42.6838,42.68375015258789,39.8302,39.8699,5879626.0],["2023-12-06",39.8699,40.4445,39.5627,40.1869,2876548.0],["2023-12-07",40.1869,40.712,39.7113,40.5733,3318613.0],["2023-12-08",40.5733,41.0687,40.0284,40.8111,5694880.0],["2023-12-11",40.8111,41.4849,40.2266,41.3858,3201072.0],["2023-12-12",41.3858,41.792,40.9895,41.1777,1856124.0],["2023-12-13",41.1777,42.119,41.0687,41.1084,2174477.0],["2023-12-14",41.1084,41.3957,40.7418,40.7814,1184053.0],["2023-12-15",40.7814,40.9796,40.1473,40.3058,1637563.0],["2023-12-18",40.3058,40.305824279785156,38.7899,38.8394,2547537.0],["2023-12-19",38.8394,39.0178,37.6208,38.0171,2651863.0],["2023-12-20",38.0171,38.3044,37.4622,37.5118,1836485.0],["2023-12-21",37.5118,37.9477,37.0659,37.7,1993301.0],["2023-12-22",37.7,38.6314,37.5613,38.136,2716269.0],["2023-12-25",38.136,38.998,37.918,38.0369,2083477.0],["2023-12-26",38.0369,38.036888122558594,36.4714,36.8677,3052783.0],["2023-12-27",36.8677,37.2542,36.6597,37.1551,1562722.0],["2023-12-28",37.1551,38.1855,37.0659,37.809,2980970.0],["2023-12-29",37.809,38.2549,37.6505,37.9774,2588771.0],["2024-01-02",37.9774,38.8295,37.9477,38.0369,3084069.0],["2024-01-03",38.0369,38.036888122558594,37.0956,37.4622,2492958.0],["2024-01-04",37.4622,37.7892,36.9173,37.1353,1752446.0],["2024-01-05",37.1353,37.1848,36.3228,36.4219,2716235.0],["2024-01-08",36.4219,36.4714,35.183372497558594,35.1834,2327514.0],["2024-01-09",35.1834,35.5302,34.579,34.7771,1804941.0],["2024-01-10",34.7771,35.0248,33.9647,34.2718,1990520.0],["2024-01-11",34.2718,35.1735,34.1133,35.1537,1800889.0],["2024-01-12",35.1537,35.649,35.005,35.5103,2189045.0],["2024-01-15",35.5103,35.510337829589844,35.5103,35.5103,0.0],["2024-01-16",35.5103,35.510337829589844,33.7764,34.2223,2018963.0],["2024-01-17",34.2223,34.3412,33.0432,33.0432,1852613.0],["2024-01-18",33.0432,33.0829,32.1119,32.9243,3106661.0],["2024-01-19",32.9243,33.0928,32.2704,32.2803,1822516.0],["2024-01-22",32.2803,32.4686,30.4176,30.6158,2737889.0],["2024-01-23",30.6158,31.2796,30.16,31.131,2388298.0],["2024-01-24",31.131,32.0425,30.6158,31.9038,2552904.0],["2024-01-25",31.9038,33.7368,31.6561,33.5486,4634442.0],["2024-01-26",33.5486,33.8755,33.0829,33.3801,3011063.0],["2024-01-29",33.3801,34.1628,33.0135,33.0135,3169427.0],["2024-01-30",33.0135,33.2117,32.0029,32.0624,2317918.0],["2024-01-31",32.0624,32.06235122680664,30.596,30.6455,2812973.0],["2024-02-01",30.6455,30.9626,29.833,30.3681,2403632.0],["2024-02-02",30.3681,30.705,27.901,28.7333,3540273.0],["2024-02-05",28.7333,28.8323,26.2166,27.3065,4516246.0],["2024-02-06",27.3065,30.487,26.5337,30.4176,5132388.0],["2024-02-07",30.4176,32.8253,29.9222,32.746,6954417.0],["2024-02-08",32.746,34.7771,32.4587,33.4891,5887849.0],["2024-02-19",33.4891,33.9845,32.9144,33.3009,3925551.0],["2024-02-20",33.3009,33.3306,32.5082,33.2117,2459715.0],["2024-02-21",33.2117,34.1133,32.6172,33.1225,3748325.0],["2024-02-22",33.1225,33.5783,32.7559,33.3702,2747989.0],["2024-02-23",33.3702,33.8359,32.9739,33.7566,3418861.0],["2024-02-26",33.7566,35.659,33.756622314453125,34.9258,6232452.0],["2024-02-27",34.9258,35.4212,34.2817,35.3815,4234046.0],["2024-02-28",35.3815,35.6491,33.47919845581055,33.4792,5496705.0],["2024-02-29",33.4792,34.49972152709961,33.2909,34.4997,3935098.0],["2024-03-01",34.4997,34.9951,34.1827,34.7871,3417396.0],["2024-03-04",34.7871,34.797,33.9052,34.3907,2717680.0],["2024-03-05",34.3907,36.1147,34.1232,35.1735,7075882.0],["2024-03-06",35.1735,36.4615,34.6384,36.4516,7000050.0],["2024-03-07",36.4516,36.4615,34.8267,35.0447,5798081.0],["2024-03-08",35.0447,35.5797,34.4403,35.0645,3177753.0],["2024-03-11",35.0645,35.4608,34.5096,35.3716,3686901.0],["2024-03-12",35.3716,36.7488,35.37163162231445,36.4615,5530145.0],["2024-03-13",36.4615,39.6717,36.0949,37.9477,10639395.0],["2024-03-14",37.9477,38.0468,36.2138,36.7984,5653283.0],["2024-03-15",36.7984,38.9187,36.79838180541992,38.4927,7356252.0],["2024-03-18",38.4927,39.5924,37.7892,39.2159,7314609.0],["2024-03-19",39.2159,39.2159423828125,37.6307,37.6703,6859271.0],["2024-03-20",37.6703,38.027,37.1551,37.6307,4542097.0],["2024-03-21",37.6307,38.7503,36.838,38.3738,6329558.0],["2024-03-22",38.3738,38.373756408691406,36.7191,36.7191,4759902.0],["2024-03-25",36.7191,37.274,36.17417907714844,36.1742,3377225.0],["2024-03-26",36.1742,36.3624,35.2131,35.6193,3271866.0],["2024-03-27",35.6193,35.6391,34.18266677856445,34.1827,3166790.0],["2024-03-28",34.1827,39.6222,34.18266677856445,38.5422,10638983.0],["2024-03-29",38.5422,38.66109085083008,37.3235,38.6611,4602542.0],["2024-04-01",38.6611,39.5132,38.0963,39.2952,6673317.0],["2024-04-02",39.2952,39.29520797729492,38.0072,38.3044,5745546.0],["2024-04-03",38.3044,38.30440139770508,36.5309,37.0857,5021622.0],["2024-04-08",37.0857,37.3731,35.7779,35.9166,3936891.0],["2024-04-09",35.9166,36.4516,35.441,36.1246,3243634.0],["2024-04-10",36.1246,36.1544,34.9753,35.6689,3177305.0],["2024-04-11",35.6689,35.9166,35.1933,35.5302,2184912.0],["2024-04-12",35.5302,36.1643,35.1933,35.3914,2571837.0],["2024-04-15",35.3914,37.9873,35.391448974609375,36.7588,6995353.0],["2024-04-16",36.7588,36.758750915527344,33.6476,33.9845,5968256.0],["2024-04-17",33.9845,36.0553,33.98450469970703,35.7679,4341054.0],["2024-04-18",35.7679,37.4424,35.4707,36.2733,5627943.0],["2024-04-19",36.2733,39.6222,35.9166,38.6413,12414797.0],["2024-04-22",38.6413,40.6427,37.3631,40.0284,12907424.0],["2024-04-23",40.0284,40.02840042114258,38.1657,38.4431,8009698.0],["2024-04-24",38.4431,39.9987,37.8684,39.3447,7767638.0],["2024-04-25",39.3447,39.8203,38.8493,39.5132,6173488.0],["2024-04-26",39.5132,40.0086,38.5026,39.3348,8619441.0],["2024-04-29",39.3348,39.334835052490234,37.1551,38.5323,8038933.0],["2024-04-30",38.5323,38.7899,36.0256,36.511,8341062.0],["2024-05-06",36.511,37.5019,36.51104736328125,36.8777,4181936.0],["2024-05-07",36.8777,38.3143,36.7092,37.6505,6407399.0],["2024-05-08",37.6505,38.5224,37.0659,37.5514,4860344.0],["2024-05-09",37.5514,38.6116,37.0164,38.2251,5293096.0],["2024-05-10",38.2251,38.8097,37.4721,37.5811,3875409.0],["2024-05-13",37.5811,37.581119537353516,36.2138,36.3922,4241105.0],["2024-05-14",36.3922,36.62,36.0751,36.521,2437568.0],["2024-05-15",36.521,36.8578,35.7679,36.1246,2411218.0],["2024-05-16",36.1246,36.6101,35.5797,35.8868,3463820.0],["2024-05-17",35.8868,37.1551,35.7977,36.8578,4441295.0],["2024-05-20",36.8578,37.7,36.5111,37.3929,3857587.0],["2024-05-21",37.3929,37.39286804199219,36.0256,36.085,3267377.0],["2024-05-22",36.085,36.3129,35.5599,36.2534,2505134.0],["2024-05-23",36.2534,37.383,35.9661,36.6002,5131747.0],["2024-05-24",36.6002,36.600223541259766,34.944583892822266,34.9446,3812685.0],["2024-05-27",34.9446,34.944583892822266,33.0928,33.7001,4582394.0],["2024-05-28",33.7001,33.8196,32.8837,33.3218,2298363.0],["2024-05-29",33.3218,33.6902,33.1028,33.3815,1872993.0],["2024-05-30",33.3815,34.0386,32.9037,33.6603,2419561.0],["2024-05-31",33.6603,35.4424,33.6006,35.0641,4720382.0],["2024-06-03",35.0641,36.1791,35.064056396484375,35.741,5475054.0],["2024-06-04",35.741,36.3384,35.074,36.3185,3651391.0],["2024-06-05",36.3185,37.2145,36.0397,36.6868,3735686.0],["2024-06-06",36.6868,36.9357,35.8207,35.9202,3258754.0],["2024-06-07",35.9202,36.5475,35.6913,36.2986,2762131.0],["2024-06-11",36.2986,36.8362,35.5419,36.7466,2414840.0],["2024-06-12",36.7466,37.5829,36.5773,36.9357,2832748.0],["2024-06-13",36.9357,37.3638,36.6769,37.2344,3764053.0],["2024-06-14",37.2344,37.5331,35.2831,35.3727,8423547.0],["2024-06-17",35.3727,36.2886,34.9247,36.0397,4569748.0],["2024-06-18",36.0397,36.8163,35.8406,36.5773,3343143.0],["2024-06-19",36.5773,36.8163,35.3428,35.3528,2771366.0],["2024-06-20",35.3528,35.6315,34.845,34.845,2289397.0],["2024-06-21",34.845,35.1437,34.1183,34.2776,2012461.0],["2024-06-24",34.2776,34.4568,33.1924,33.2521,1869865.0],["2024-06-25",33.2521,33.6304,32.4059,32.7145,2511594.0],["2024-06-26",32.7145,33.2521,31.938,33.2222,1991233.0],["2024-06-27",33.2222,33.4114,32.26649856567383,32.2665,1900817.0],["2024-06-28",32.2665,33.501,32.1669,32.8838,2712552.0],["2024-07-01",32.8838,33.1526,32.2366,32.9534,1892717.0],["2024-07-02",32.9534,33.1028,32.2068,32.5353,1876109.0],["2024-07-03",32.5353,32.6548,31.778667449951172,31.7787,1872441.0],["2024-07-04",31.7787,31.8981,30.9026,30.9523,2163776.0],["2024-07-05",30.9523,30.952341079711914,30.9523,30.9523,0.0],["2024-07-08",30.9523,31.2411,29.6382,29.8174,2182039.0],["2024-07-09",29.8174,30.2355,29.0209,30.1957,2937290.0],["2024-07-10",30.1957,30.5143,29.5685,29.7178,2022325.0],["2024-07-11",29.7178,30.6437,29.717832565307617,30.2355,2480741.0],["2024-07-12",30.2355,30.4645,29.8771,30.126,1864891.0],["2024-07-15",30.126,30.2953,29.2698,29.5585,1737831.0],["2024-07-16",29.5585,29.7278,29.2001,29.6681,1605273.0],["2024-07-17",29.6681,29.8473,29.449,29.5386,1285770.0],["2024-07-18",29.5386,30.345,28.8816,30.3251,3039999.0],["2024-07-19",30.3251,31.3804,30.0961,31.0619,3426300.0],["2024-07-22",31.0619,31.9977,30.9623,31.5298,3161216.0],["2024-07-23",31.5298,31.6393,30.6338,30.6437,2119932.0],["2024-07-24",30.6437,31.3804,30.3948,30.5043,1886940.0],["2024-07-25",30.5043,30.7632,30.1957,30.4247,1417702.0],["2024-07-26",30.4247,31.7388,30.4246883392334,31.6293,2761710.0],["2024-07-29",31.6293,32.1869,31.3804,31.918,2955732.0],["2024-07-30",31.918,32.386,31.1614,32.0276,2567283.0],["2024-07-31",32.0276,33.3019,31.7189,33.053,3352640.0],["2024-08-01",33.053,34.2377,32.8738,32.9833,5260921.0],["2024-08-02",32.9833,33.8395,32.2964,32.5154,3785806.0],["2024-08-05",32.5154,33.7499,31.9181,32.0873,3461465.0],["2024-08-06",32.0873,34.1581,31.9081,33.5607,6202733.0],["2024-08-07",33.5607,33.6304,32.6548,33.1426,4186752.0],["2024-08-08",33.1426,33.3118,31.5497,31.8981,3397439.0],["2024-08-09",31.8981,32.1869,31.2012,31.2809,2138656.0],["2024-08-12",31.2809,31.3307,30.5641,30.9922,1766317.0],["2024-08-13",30.9922,31.4302,30.8627,31.4004,1705919.0],["2024-08-14",31.4004,31.40035057067871,30.6636,30.7134,1826097.0],["2024-08-15",30.7134,31.1614,30.2953,31.0818,2596474.0],["2024-08-16",31.0818,31.1315,30.2654,30.2953,1581503.0],["2024-08-19",30.2953,30.6636,30.0165,30.0961,1383707.0],["2024-08-20",30.0961,30.365,29.5884,29.6183,1402302.0],["2024-08-21",29.6183,29.8672,29.4889,29.5386,862041.0],["2024-08-22",29.5386,30.3251,29.4689,29.6481,1393651.0],["2024-08-23",29.6481,30.2853,29.3893,30.0663,1168037.0],["2024-08-26",30.0663,30.3749,29.8572,30.136,951179.0],["2024-08-27",30.136,30.2654,29.3594,29.8174,1190308.0],["2024-08-28",29.8174,30.6537,29.7178,30.3152,2081159.0],["2024-08-29",30.3152,30.803,30.0364,30.5143,1248272.0],["2024-08-30",30.5143,31.0419,30.1957,30.6338,2309397.0],["2024-09-02",30.6338,30.633758544921875,29.0209,29.0807,2897708.0],["2024-09-03",29.0807,29.5685,29.080665588378906,29.1703,1018995.0],["2024-09-04",29.1703,29.3495,28.8915,29.0408,1284672.0],["2024-09-05",29.0408,29.3395,29.0309,29.1802,1081120.0],["2024-09-06",29.1802,29.2997,28.8716,28.9313,962176.0],["2024-09-09",28.9313,29.1304,28.792,28.8517,1052603.0],["2024-09-10",28.8517,29.22,28.5032,28.8218,1209391.0],["2024-09-11",28.8218,29.1006,28.6725,28.9512,1111858.0],["2024-09-12",28.9512,29.4391,28.8019,28.8417,1192988.0],["2024-09-13",28.8417,28.9214,28.1647,28.2444,1415638.0],["2024-09-18",28.2444,28.5132,27.4678,27.886,850515.0],["2024-09-19",27.886,28.3141,27.3085,28.1647,1581245.0],["2024-09-20",28.1647,28.2344,27.876,28.0751,987796.0],["2024-09-23",28.0751,28.7023,27.9358,28.2145,1370434.0],["2024-09-24",28.2145,29.4092,28.1747,29.3993,2365449.0],["2024-09-25",29.3993,30.0464,29.399250030517578,29.5386,2694148.0],["2024-09-26",29.5386,31.0419,29.4689,31.032,2818899.0],["2024-09-27",31.032,33.6006,31.0319881439209,33.4014,4124702.0],["2024-09-30",33.4014,38.8074,33.40144729614258,37.8317,12773651.0],["2024-10-08",37.8317,45.2985,37.83174514770508,44.5817,20167071.0],["2024-10-09",44.5817,44.58172607421875,38.9269,39.3251,13433389.0],["2024-10-10",39.3251,42.0231,39.126,39.5541,9885209.0],["2024-10-11",39.5541,39.6039,35.6415,36.0994,7126933.0],["2024-10-14",36.0994,38.4888,36.099449157714844,38.0508,9890024.0],["2024-10-15",38.0508,38.9269,36.5475,38.0109,9788258.0],["2024-10-16",38.0109,38.011,36.6769,37.2344,6468406.0],["2024-10-17",37.2344,38.2798,36.7167,36.8461,6870027.0],["2024-10-18",36.8461,40.1216,36.199,38.6481,10056232.0],["2024-10-21",38.6481,42.9589,38.64811706542969,41.4158,14298215.0],["2024-10-22",41.4158,49.6492,39.8627,46.2443,23831309.0],["2024-10-23",46.2443,55.4932,44.8207,55.4932,42389672.0],["2024-10-24",55.4932,55.9711,50.6448,53.5618,31074952.0],["2024-10-25",53.5618,57.5142,51.2819,52.4268,27366808.0],["2024-10-28",52.4268,56.22,50.2764,51.2421,26423019.0],["2024-10-29",51.2421,53.2034,48.6835,49.4401,21891675.0],["2024-10-30",49.4401,51.949,48.4645,49.5496,16775417.0],["2024-10-31",49.5496,51.9589,47.7277,50.1968,19253439.0],["2024-11-01",50.1968,51.3018,46.9611,47.1105,15109247.0],["2024-11-04",47.1105,48.5341,46.543,48.3848,9244316.0],["2024-11-05",48.3848,54.7465,48.38481140136719,54.0297,24844034.0],["2024-11-06",54.0297,59.9434,52.2675,54.6669,27749972.0],["2024-11-07",54.6669,54.666873931884766,48.7333,50.7244,21645326.0],["2024-11-08",50.7244,52.9744,50.376,51.3417,15698508.0],["2024-11-11",51.3417,54.2587,50.6547,53.2532,18913973.0],["2024-11-12",53.2532,53.2631,49.5596,49.8583,16375636.0],["2024-11-13",49.8583,50.1968,47.7974,49.9777,9532232.0],["2024-11-14",49.9777,49.97772979736328,46.991,47.3195,8370210.0],["2024-11-15",47.3195,47.5286,43.8151,43.9943,12422422.0],["2024-11-18",43.9943,44.5419,41.8539,42.4313,8659738.0],["2024-11-19",42.4313,44.1238,42.2919,43.8251,8276312.0],["2024-11-20",43.8251,45.5972,43.3074,45.4777,9639952.0],["2024-11-21",45.4777,45.9457,44.6016,45.1392,7387273.0],["2024-11-22",45.1392,45.9954,43.3572,43.3671,10385776.0],["2024-11-25",43.3671,43.367130279541016,41.6946,42.7897,7640114.0],["2024-11-26",42.7897,43.178,41.814,42.053,4547913.0],["2024-11-27",42.053,43.4069,41.3162,43.3273,7517335.0],["2024-11-28",43.3273,44.6713,43.32730484008789,43.5065,6225958.0],["2024-11-29",43.5065,44.5021,42.4114,43.9346,7919996.0],["2024-12-02",43.9346,44.8008,43.5165,44.4822,7048250.0],["2024-12-03",44.4822,44.5718,43.0087,43.6061,6612476.0],["2024-12-04",43.6061,43.8052,42.2123,42.4811,5666736.0],["2024-12-05",42.4811,44.6016,42.3218,43.8052,6983878.0],["2024-12-06",43.8052,44.5021,42.8196,44.2432,7392650.0],["2024-12-09",44.2432,44.303,42.9689,43.1381,4964781.0],["2024-12-10",43.1381,46.5331,43.13814926147461,45.3682,14201074.0],["2024-12-11",45.3682,46.095,44.2532,46.0452,8501650.0],["2024-12-12",46.0452,48.2255,45.647,45.8461,13799307.0],["2024-12-13",45.8461,45.84610366821289,43.5463,43.5563,9854503.0],["2024-12-16",43.5563,43.5562858581543,42.043,42.2123,6327060.0],["2024-12-17",42.2123,42.5209,41.0275,41.1171,5559415.0],["2024-12-18",41.1171,41.8041,41.0176,41.2565,4156324.0],["2024-12-19",41.2565,41.25651168823242,40.3605,40.6393,5179778.0],["2024-12-20",40.6393,42.4014,40.3406,41.9435,6896252.0],["2024-12-23",41.9435,41.9435,39.9125,40.1017,6760296.0],["2024-12-24",40.1017,41.0176,40.10165023803711,40.4999,3880363.0],["2024-12-25",40.4999,40.4999,39.4446,39.6835,4294064.0],["2024-12-26",39.6835,41.147,39.683509826660156,40.6691,5416403.0],["2024-12-27",40.6691,44.4125,40.669124603271484,43.0585,16031346.0],["2024-12-30",43.0585,43.0685,41.4955,41.8041,9177123.0],["2024-12-31",41.8041,42.0928,40.10165023803711,40.1017,6647284.0],["2025-01-02",40.1017,40.10165023803711,37.9313,38.3096,6323083.0],["2025-01-03",38.3096,38.6282,36.9258,37.0154,5362314.0],["2025-01-06",37.0154,37.7123,36.8461,37.553,3759469.0],["2025-01-07",37.553,37.9612,37.1747,37.8815,4053958.0],["2025-01-08",37.8815,37.88152313232422,36.1492,37.4335,4434879.0],["2025-01-09",37.4335,38.8871,37.0652,38.5187,5605084.0],["2025-01-10",38.5187,38.897,37.2941,37.2941,4434331.0],["2025-01-13",37.2941,38.2698,36.6868,37.6227,3677233.0],["2025-01-14",37.6227,39.3848,37.5132,39.1061,5841182.0],["2025-01-15",39.1061,39.3152,38.4092,38.4789,4072484.0],["2025-01-16",38.4789,39.3749,38.0209,38.2499,3957458.0],["2025-01-17",38.2499,39.3649,38.0607,38.7576,4268784.0],["2025-01-20",38.7576,39.2753,38.22,38.2897,4079492.0],["2025-01-21",38.2897,38.7975,37.3439,37.9512,3900934.0],["2025-01-22",37.9512,37.95121383666992,36.7366,37.1448,3915727.0],["2025-01-23",37.1448,38.3295,36.9357,36.9357,4490535.0],["2025-01-24",36.9357,37.9313,36.8063,37.6326,4139781.0],["2025-01-27",37.6326,38.3096,36.7167,36.7366,3645030.0],["2025-02-05",36.7366,37.6924,36.2687,37.3539,4654202.0],["2025-02-06",37.3539,39.574,37.0452,39.4048,8163533.0],["2025-02-07",39.4048,40.4003,39.0364,39.7432,8163722.0],["2025-02-10",39.7432,40.4003,39.2156,40.1813,5926677.0],["2025-02-11",40.1813,40.251,39.2654,39.7034,4776569.0],["2025-02-12",39.7034,40.4202,39.2753,40.2809,5348804.0],["2025-02-13",40.2809,41.0176,39.4943,39.5242,6393865.0],["2025-02-14",39.5242,40.2211,39.0463,39.9324,5480790.0],["2025-02-17",39.9324,39.932403564453125,38.6481,39.1957,7650329.0],["2025-02-18",39.1957,39.1956787109375,37.6525,37.8915,5723741.0],["2025-02-19",37.8915,39.0862,37.7023,39.0364,6007292.0],["2025-02-20",39.0364,40.2709,38.6979,39.9224,7346569.0],["2025-02-21",39.9224,40.6592,39.4346,40.4501,7796311.0],["2025-02-24",40.4501,41.1968,39.9722,40.4401,8383012.0],["2025-02-25",40.4401,41.366,39.6736,40.6293,8622221.0],["2025-02-26",40.6293,41.9036,40.2609,41.147,8010635.0],["2025-02-27",41.147,41.5054,39.9523,40.699,6499494.0],["2025-02-28",40.699,40.699,38.439,38.6382,7347526.0],["2025-03-03",38.6382,42.0729,38.638160705566406,40.5297,12855597.0],["2025-03-04",40.5297,44.0143,40.3207,43.1879,17898821.0],["2025-03-05",43.1879,46.3538,42.8196,44.2831,20766649.0],["2025-03-06",44.2831,45.4977,43.0187,44.9999,16530293.0],["2025-03-07",44.9999,46.7521,44.074,45.1094,17659106.0],["2025-03-10",45.1094,45.7864,44.0541,44.2134,11797175.0],["2025-03-11",44.2134,47.5684,43.1083,46.772,18454585.0],["2025-03-12",46.772,48.8826,45.9556,45.9954,14885613.0],["2025-03-13",45.9954,46.6525,44.8306,45.7366,11171108.0],["2025-03-14",45.7366,46.4534,44.0839,45.4977,9722492.0],["2025-03-17",45.4977,45.7864,44.741,44.9501,7866674.0],["2025-03-18",44.9501,45.4977,43.7853,43.9744,7981348.0],["2025-03-19",43.9744,44.2831,43.1381,43.5165,6004956.0],["2025-03-20",43.5165,44.6415,43.1381,43.3472,8187870.0],["2025-03-21",43.3472,44.0839,43.0087,43.7156,7368289.0],["2025-03-24",43.7156,43.7853,41.6647,42.1525,8360176.0],["2025-03-25",42.1525,43.5463,41.5054,41.7145,5917829.0],["2025-03-26",41.7145,42.2023,40.9877,41.0773,4961977.0],["2025-03-27",41.0773,41.1669,39.9921,40.4302,5854408.0],["2025-03-28",40.4302,40.8185,39.6536,39.6736,4620178.0],["2025-03-31",39.6736,39.7731,38.4092,38.9368,7003762.0],["2025-04-01",38.9368,40.4999,38.936832427978516,39.6536,6778276.0],["2025-04-02",39.6536,40.0817,39.1857,39.5242,4155903.0],["2025-04-03",39.5242,40.0021,38.9767,39.3052,3890868.0],["2025-04-07",39.3052,39.30519104003906,31.5099,33.0829,11566479.0],["2025-04-08",33.0829,35.2433,33.053,34.4169,10507349.0],["2025-04-09",34.4169,39.2554,33.9689,38.5585,16205722.0],["2025-04-10",38.5585,39.574,37.4933,38.5784,10446525.0],["2025-04-11",38.5784,40.241,38.0806,39.2853,7857498.0],["2025-04-14",39.2853,39.6238,38.6282,38.8273,7051642.0],["2025-04-15",38.8273,38.9966,37.543,38.23,5813755.0],["2025-04-16",38.23,38.9368,37.5032,38.0508,4968988.0],["2025-04-17",38.0508,38.9767,37.7322,37.8616,4473654.0],["2025-04-18",37.8616,38.0109,36.9258,37.0253,4234652.0],["2025-04-21",37.0253,38.2101,36.9556,38.0408,4737131.0],["2025-04-22",38.0408,38.1205,37.5032,37.5132,3605126.0],["2025-04-23",37.5132,37.9512,36.9556,37.1149,4408787.0],["2025-04-24",37.1149,37.2244,36.3185,36.6171,3624100.0],["2025-04-25",36.6171,36.876,36.0596,36.5275,3039700.0],["2025-04-28",36.5275,38.3594,36.52754592895508,37.4335,6621029.0],["2025-04-29",37.4335,39.0463,36.7167,38.4092,7194374.0],["2025-04-30",38.4092,39.026432037353516,38.23,39.0264,5318800.0],["2025-05-06",39.0264,39.5143,38.8373,39.4744,6216591.0],["2025-05-07",39.4744,46.9114,39.47444152832031,43.835,24761849.0],["2025-05-08",43.835,47.6879,42.2421,47.5585,28709782.0],["2025-05-09",47.5585,47.55848693847656,44.5419,44.6813,24122273.0],["2025-05-12",44.6813,51.9788,43.1979,49.7786,36395444.0],["2025-05-13",49.7786,49.77861404418945,46.0452,46.3638,25463290.0],["2025-05-14",46.3638,46.7421,44.8704,45.3284,16918100.0],["2025-05-15",45.3284,45.8461,44.0242,44.1935,11628953.0],["2025-05-16",44.1935,44.98,43.7056,43.835,10108651.0],["2025-05-19",43.835,48.0364,43.8151,46.2941,24353892.0],["2025-05-20",46.2941,47.3892,44.5021,44.6813,17089664.0],["2025-05-21",44.6813,45.6569,43.8848,44.4324,11307402.0],["2025-05-22",44.4324,46.0751,43.3074,44.3328,12945975.0],["2025-05-23",44.3328,45.6968,44.33283233642578,44.8804,11165574.0],["2025-05-26",44.8804,45.647,43.7554,45.4777,9953290.0],["2025-05-27",45.4777,46.6625,44.98,46.4036,13014188.0],["2025-05-28",46.4036,46.40362548828125,44.303,44.6016,9746813.0],["2025-05-29",44.6016,45.199,44.1835,44.8904,7598191.0],["2025-05-30",44.8904,46.4036,43.4567,45.7665,13842894.0],["2025-06-03",45.7665,51.3417,45.766456604003906,47.3494,28422602.0],["2025-06-04",47.3494,48.4645,46.5032,46.6824,16977594.0],["2025-06-05",46.6824,46.8317,45.3981,45.9058,12271316.0],["2025-06-06",45.9058,47.1702,45.3384,45.3881,12032835.0],["2025-06-09",45.3881,47.3395,45.38814163208008,46.3837,12256866.0],["2025-06-10",46.3837,46.38371276855469,44.0242,44.6016,12789875.0],["2025-06-11",44.6016,45.2587,44.3229,45.0098,6752099.0],["2025-06-12",45.0098,45.3981,44.4921,44.5917,6657337.0],["2025-06-13",44.5917,51.2819,44.59168243408203,49.8284,36900476.0],["2025-06-16",49.8284,50.1669,47.8671,49.022,23537414.0],["2025-06-17",49.022,49.2808,47.7974,48.8726,18528564.0],["2025-06-18",48.8726,52.2974,48.3251,50.1868,27467031.0],["2025-06-19",50.1868,50.186798095703125,47.5087,48.803,17001316.0],["2025-06-20",48.803,48.80295181274414,47.2897,47.4888,10197769.0],["2025-06-23",47.4888,48.1857,46.3837,47.3096,12229382.0],["2025-06-24",47.3096,47.3096,44.2034,45.6868,17340022.0],["2025-06-25",45.6868,49.5596,45.3284,48.2753,22624224.0],["2025-06-26",48.2753,50.595,48.0662,48.9822,21445607.0],["2025-06-27",48.9822,51.033,48.8826,49.4103,17508182.0],["2025-06-30",49.4103,54.5275,49.231,53.1636,26366432.0],["2025-07-01",53.1636,53.16355895996094,51.481,51.9689,18115416.0],["2025-07-02",51.9689,52.616,50.2864,50.7443,14365570.0],["2025-07-03",50.7443,51.6602,49.9777,50.5054,9533108.0],["2025-07-04",50.5054,51.1525,49.5994,49.9777,10510011.0],["2025-07-07",49.9777,50.7642,49.6392,50.0176,7957824.0],["2025-07-08",50.0176,50.3262,49.6791,50.3262,8465023.0],["2025-07-09",50.3262,52.2675,50.0375,50.3461,12868429.0],["2025-07-10",50.3461,51.7598,48.4445,51.5906,14131937.0],["2025-07-11",51.5906,52.1182,50.8041,51.7598,12718624.0],["2025-07-14",51.7598,54.418,51.1326,52.7653,15176407.0],["2025-07-15",52.7653,53.8605,51.1923,52.5662,12831621.0],["2025-07-16",52.5662,52.6459,51.3516,51.7598,8006728.0],["2025-07-17",51.7598,53.741,51.4313,53.4423,14708321.0],["2025-07-18",53.4423,57.3151,52.8649,55.3538,20955017.0],["2025-07-21",55.3538,56.6281,54.5175,55.9512,15299058.0],["2025-07-22",55.9512,57.7233,54.3284,55.1149,17532251.0],["2025-07-23",55.1149,55.2941,53.6315,53.9102,11883740.0],["2025-07-24",53.9102,56.5386,53.6215,56.2399,15310097.0],["2025-07-25",56.2399,56.429,54.7565,55.8715,11203451.0],["2025-07-28",55.8715,59.0374,55.304,58.3405,16780134.0],["2025-07-29",58.3405,60.3118,57.4246,60.033,15197327.0],["2025-07-30",60.033,60.6901,57.4147,58.3206,15049660.0],["2025-07-31",58.3206,60.0031,57.4147,59.4854,14218798.0],["2025-08-01",59.4854,59.485443115234375,56.1403,56.1403,14929848.0],["2025-08-04",56.1403,58.3704,55.8815,57.9523,12915252.0],["2025-08-05",57.9523,60.0131,57.2554,57.7332,13613061.0],["2025-08-06",57.7332,61.6757,57.1956,59.7542,20472711.0],["2025-08-07",59.7542,60.1326,58.241,59.3162,13960280.0],["2025-08-08",59.3162,59.814,58.3405,58.3405,9444718.0],["2025-08-11",58.3405,59.2166,57.345,58.3206,10550131.0],["2025-08-12",58.3206,58.4102,55.3737,55.8815,16553013.0],["2025-08-13",55.8815,56.4788,55.3339,56.0507,11456613.0],["2025-08-14",56.0507,56.050716400146484,53.7509,53.7509,16701887.0],["2025-08-15",53.7509,54.6569,53.75094985961914,54.4279,9608721.0],["2025-08-18",54.4279,56.1702,54.42793273925781,55.9711,13437806.0],["2025-08-19",55.9711,55.971073150634766,54.6669,55.0551,9821239.0],["2025-08-20",55.0551,57.4843,54.5076,56.2996,16306300.0],["2025-08-21",56.2996,57.2056,55.324,56.1602,12016353.0],["2025-08-22",56.1602,59.8239,55.1149,58.8781,19908735.0],["2025-08-25",58.8781,61.0684,58.241,59.5651,20644078.0],["2025-08-26",59.5651,59.56509017944336,57.4644,57.6436,13480630.0],["2025-08-27",57.6436,58.6193,56.2996,56.2996,14300930.0],["2025-08-28",56.2996,57.5939,54.1591,57.5341,16003390.0],["2025-08-29",57.5341,59.0076,56.5585,58.9976,17379761.0],["2025-09-01",58.9976,59.5054,57.1757,58.9777,16244989.0],["2025-09-02",58.9777,59.1171,56.1304,57.4943,13891177.0],["2025-09-03",57.4943,57.9423,49.2311,49.7786,24243922.0],["2025-09-04",49.7786,49.77861404418945,45.5574,46.4634,18239025.0],["2025-09-05",46.4634,47.3494,46.0054,47.001,10667062.0],["2025-09-08",47.001,47.7178,45.9755,47.4191,11783852.0],["2025-09-09",47.4191,48.116,46.2941,46.314,8829891.0],["2025-09-10",46.314,48.0164,46.314022064208984,47.0806,7651996.0],["2025-09-11",47.0806,47.8771,46.6824,47.8472,8437317.0],["2025-09-12",47.8472,48.7133,47.6381,48.1459,8565449.0],["2025-09-15",48.1459,48.4346,47.5884,47.5983,6963307.0],["2025-09-16",47.5983,47.8472,46.9114,47.6182,6376241.0],["2025-09-17",47.6182,48.0563,47.1403,47.5485,5650030.0],["2025-09-18",47.5485,48.564,46.543,46.8018,10617081.0],["2025-09-19",46.8018,48.783,46.801849365234375,47.7875,10773760.0],["2025-09-22",47.7875,48.6934,47.3096,48.6038,8430080.0],["2025-09-23",48.6038,48.9722,46.8218,48.1061,9878580.0],["2025-09-24",48.1061,48.9423,47.4988,48.8926,8945190.0],["2025-09-25",48.8926,48.892555236816406,47.897,47.9169,7733037.0],["2025-09-26",47.9169,48.8726,47.6879,47.7875,8758651.0],["2025-09-29",47.7875,47.8671,46.5928,47.7078,7268309.0],["2025-09-30",47.7078,49.7288,47.6879,49.5198,12824869.0],["2025-10-09",49.5198,52.0684,49.51976776123047,51.2023,15513664.0],["2025-10-10",51.2023,51.6204,50.0872,50.3959,10199616.0],["2025-10-13",50.3959,51.3616,48.783,50.8041,9629596.0],["2025-10-14",50.8041,51.9689,49.5198,49.8782,9612391.0],["2025-10-15",49.8782,50.1669,48.7233,50.1569,6307676.0],["2025-10-16",50.1569,50.9733,48.8826,49.1614,7710584.0],["2025-10-17",49.1614,49.5695,46.9811,47.21,9014828.0],["2025-10-20",47.21,48.2853,47.1901,47.658,4853030.0],["2025-10-21",47.658,48.1857,47.3096,47.8074,4562820.0],["2025-10-22",47.8074,47.80738067626953,46.9313,47.1005,4065777.0],["2025-10-23",47.1005,47.449,46.085,46.9114,4690108.0],["2025-10-24",46.9114,48.4645,46.9113655090332,47.8273,6448832.0],["2025-10-27",47.8273,48.7532,47.827293395996094,48.4943,5410068.0],["2025-10-28",48.4943,49.8981,48.0364,49.2012,8852681.0],["2025-10-29",49.2012,49.4103,48.793,49.2808,6079549.0],["2025-10-30",49.2808,49.5695,48.2255,48.8826,7485079.0],["2025-10-31",48.8826,49.0319,48.1857,48.2355,6077535.0],["2025-11-03",48.2355,48.4844,46.7919,47.9069,6281565.0],["2025-11-04",47.9069,47.90693664550781,46.2941,46.4932,6006397.0],["2025-11-05",46.4932,46.7322,45.9755,46.4534,3697375.0],["2025-11-06",46.4534,46.9711,46.4136,46.5032,4577246.0],["2025-11-07",46.5032,46.6426,45.9755,46.4235,3958574.0],["2025-11-10",46.4235,46.9512,46.105,46.6923,3900550.0],["2025-11-11",46.6923,47.5187,46.2443,46.4534,4379350.0],["2025-11-12",46.4534,46.45340347290039,44.7709,45.2587,5532742.0],["2025-11-13",45.2587,46.095,45.0895,45.9158,4220536.0],["2025-11-14",45.9158,47.2299,45.6271,46.3937,5654628.0],["2025-11-17",46.3937,49.6691,46.3936653137207,48.4246,14972932.0],["2025-11-18",48.4246,48.42463302612305,46.991,47.5386,7022331.0],["2025-11-19",47.5386,49.241,47.2897,48.6735,9503847.0],["2025-11-20",48.6735,48.673526763916016,47.4291,47.439,5243136.0],["2025-11-21",47.439,48.4545,45.7764,46.9711,8226923.0],["2025-11-24",46.9711,49.0419,45.9058,49.0419,12937743.0],["2025-11-25",49.0419,49.04188919067383,46.9014,47.1503,11838247.0],["2025-11-26",47.1503,47.15030288696289,45.2189,45.4578,10075740.0],["2025-11-27",45.4578,46.0552,44.9302,45.8361,5357709.0],["2025-11-28",45.8361,46.0751,45.2388,45.6968,5087970.0],["2025-12-01",45.6968,46.3738,45.6669,45.6868,5680836.0],["2025-12-02",45.6868,45.866,44.7112,44.7808,6222090.0],["2025-12-03",44.7808,44.78084182739258,43.7056,43.9943,5250411.0],["2025-12-04",43.9943,44.4822,43.6957,44.1835,3501131.0],["2025-12-05",44.1835,45.0297,43.8649,44.9501,4418551.0],["2025-12-08",44.9501,45.7864,44.95008850097656,45.0496,5792232.0],["2025-12-09",45.0496,45.4479,44.5319,45.0596,5014541.0],["2025-12-10",45.0596,45.5176,44.5718,45.3682,5160250.0],["2025-12-11",45.3682,45.8859,45.2985,45.4479,6089022.0],["2025-12-12",45.4479,47.1802,45.0994,46.7023,14909047.0],["2025-12-15",46.7023,48.0463,46.6127,47.3892,9293216.0],["2025-12-16",47.3892,47.38924026489258,45.6868,46.3041,6125230.0],["2025-12-17",46.3041,46.553,44.8306,46.0154,5437168.0],["2025-12-18",46.0154,46.4434,45.5574,45.647,4004303.0],["2025-12-19",45.647,46.4534,45.4977,46.0751,3951087.0],["2025-12-22",46.0751,46.2941,45.6072,45.7366,3955683.0],["2025-12-23",45.7366,45.7963,44.6016,44.6215,4884788.0],["2025-12-24",44.6215,45.9755,44.4722,45.7665,5271790.0],["2025-12-25",45.7665,46.7122,45.4877,46.4932,5116374.0],["2025-12-26",46.4932,46.762,45.7465,46.0353,6479180.0],["2025-12-29",46.0353,47.7576,45.8959,47.6979,10067774.0],["2025-12-30",47.6979,48.6835,47.0507,47.2698,10065296.0],["2025-12-31",47.2698,48.0662,46.8218,47.8074,8491312.0],["2026-01-05",47.8074,49.6591,47.668,49.0319,12536414.0],["2026-01-06",49.0319,50.0773,48.116,49.7786,11630009.0],["2026-01-07",49.7786,49.77861404418945,48.6238,48.7631,8440879.0],["2026-01-08",48.7631,50.7742,48.4744,50.4257,13150043.0],["2026-01-09",50.4257,56.6282,50.42573547363281,54.4578,28901515.0],["2026-01-12",54.4578,57.9423,54.2786,57.116,28392644.0],["2026-01-13",57.116,57.1159782409668,52.5065,52.7753,20555661.0],["2026-01-14",52.7753,53.8107,51.0529,51.8594,17408963.0],["2026-01-15",51.8594,52.0585,49.9479,50.376,12275007.0],["2026-01-16",50.376,50.9733,49.2012,49.5795,10352910.0],["2026-01-19",49.5795,52.2576,49.3306,51.491,14103575.0],["2026-01-20",51.491,51.72,48.9622,49.4999,10737752.0],["2026-01-21",49.4999,50.2764,49.012,49.8483,6692324.0],["2026-01-22",49.8483,51.3516,49.6392,51.1027,9271283.0],["2026-01-23",51.1027,51.501,50.2764,51.1923,8494043.0],["2026-01-26",51.1923,51.4512,49.0817,49.8981,8757997.0],["2026-01-27",49.8981,50.6249,48.5441,50.2266,7325819.0],["2026-01-28",50.2266,50.6547,49.1813,49.5198,6449254.0],["2026-01-29",49.5198,50.2764,48.6835,48.8428,7014350.0],["2026-01-30",48.8428,49.3605,47.0906,48.345,7279364.0],["2026-02-02",48.345,49.012,47.1702,47.3096,6627546.0],["2026-02-03",47.3096,48.6437,47.309593200683594,48.2952,5973522.0],["2026-02-04",48.2952,49.5795,47.9567,48.793,7472497.0],["2026-02-05",48.793,49.5596,48.2454,48.5441,5390385.0],["2026-02-06",48.5441,48.5839,47.4888,47.897,5104378.0],["2026-02-09",47.897,48.7731,47.8969841003418,48.3848,4465309.0],["2026-02-10",48.3848,49.3406,48.0563,48.7034,5196071.0],["2026-02-11",48.7034,49.2808,48.4943,48.564,3969829.0],["2026-02-12",48.564,49.012,48.116,48.783,4044166.0],["2026-02-13",48.783,50.0673,48.7134,49.6591,8755145.0],["2026-02-24",49.6591,51.272,49.65914535522461,50.9434,10803163.0],["2026-02-25",50.9434,50.94343185424805,50.1271,50.3461,7988124.0],["2026-02-26",50.3461,50.34608840942383,49.4999,49.8284,7317921.0],["2026-02-27",49.8284,50.0275,49.4799,49.6492,6197169.0],["2026-03-02",49.6492,59.575,49.64918899536133,59.4357,55470642.0],["2026-03-03",59.4357,59.435665130615234,54.866,54.9556,42150276.0],["2026-03-04",54.9556,65.1204,52.7952,64.0253,57140944.0],["2026-03-05",64.0253,64.02525329589844,60.4014,61.835,43516586.0],["2026-03-06",61.835,61.83499526977539,57.8328,59.137,32691190.0],["2026-03-09",59.137,64.9014,59.136993408203125,59.4854,41093307.0],["2026-03-10",59.4854,59.485443115234375,56.3394,56.8372,29840180.0],["2026-03-11",56.8372,57.0463,55.0253,55.304,21591017.0],["2026-03-12",55.304,55.752,53.6116,54.6171,16625979.0],["2026-03-13",54.6171,54.9556,52.1182,53.6116,18754407.0],["2026-03-16",53.6116,56.1304,52.9844,55.991,25454291.0],["2026-03-17",55.991,55.99098587036133,53.1636,53.2631,14807636.0],["2026-03-18",53.2631,54.1293,52.6658,53.9102,9886365.0],["2026-03-19",53.9102,55.4136,53.1138,54.2587,14656002.0],["2026-03-20",54.2587,54.258689880371094,51.0529,51.0729,13322780.0],["2026-03-23",51.0729,51.1724,48.5341,48.9125,13181788.0],["2026-03-24",48.9125,51.9689,48.2853,50.7045,14740212.0],["2026-03-25",50.7045,52.9844,49.689,52.6956,17513543.0],["2026-03-26",52.6956,52.695640563964844,50.6647,50.9633,10003787.0],["2026-03-27",50.9633,52.0684,49.9877,51.5607,9859265.0],["2026-03-30",51.5607,52.4169,50.9733,51.2521,8818784.0],["2026-03-31",51.2521,51.5706,49.579498291015625,49.5795,9274388.0],["2026-04-01",49.5795,50.4755,49.2808,49.6791,7621707.0],["2026-04-02",49.6791,49.9578,48.574,48.7731,8245802.0],["2026-04-03",48.7731,49.0817,47.5784,47.668,7133947.0],["2026-04-07",47.668,48.2853,46.7023,47.0209,6945871.0],["2026-04-08",47.0209,48.7333,47.020877838134766,48.7333,9043876.0],["2026-04-09",48.7333,48.783,47.5286,47.7377,7918067.0],["2026-04-10",47.7377,48.9523,47.73768997192383,48.1558,7441008.0],["2026-04-13",48.1558,49.7487,47.887,49.3306,11945549.0],["2026-04-14",49.3306,49.9479,48.8826,49.908,9990890.0],["2026-04-15",49.908,50.356,48.9324,49.0718,9412555.0],["2026-04-16",49.0718,49.8881,48.6437,49.4501,7906505.0],["2026-04-17",49.4501,49.8682,48.3948,49.8184,9141033.0],["2026-04-20",49.8184,49.81843566894531,48.5939,49.6691,11426459.0],["2026-04-21",49.6691,49.9976,48.3848,48.783,9010985.0],["2026-04-22",48.783,48.783042907714844,47.7078,48.3549,10023073.0],["2026-04-23",48.3549,48.6735,46.4534,47.0507,10905424.0],["2026-04-24",47.0507,47.050743103027344,45.5773,45.7366,8234783.0],["2026-04-27",45.7366,46.3738,44.7609,46.2742,7663131.0],["2026-04-28",46.2742,46.274200439453125,44.4025,44.6912,7550685.0],["2026-04-29",44.6912,45.3881,44.522,45.1293,5178635.0],["2026-04-30",45.1293,45.7764,44.98,45.7167,6957211.0],["2026-05-06",45.7167,46.6027,45.5972,46.0552,8472921.0],["2026-05-07",46.0552,46.2941,45.7864,46.0353,6485749.0],["2026-05-08",46.0353,47.5884,46.0154,47.3992,13321253.0],["2026-05-11",47.3992,47.7377,46.4833,46.8018,10459133.0],["2026-05-12",46.8018,47.3395,45.5176,46.9811,11860948.0],["2026-05-13",46.9811,46.98105239868164,46.1547,46.6824,7607337.0],["2026-05-14",46.6824,46.8915,44.661373138427734,44.6614,9468623.0],["2026-05-15",44.6614,45.199,44.293,44.7112,6833556.0],["2026-05-18",44.7112,44.711151123046875,42.4711,42.9589,8680421.0],["2026-05-19",42.9589,44.6813,42.5109,44.6813,9123730.0],["2026-05-20",44.6813,45.1492,44.2034,44.97,5877735.0],["2026-05-21",44.97,45.5,43.41,43.61,6884594.0],["2026-05-22",43.61,44.04,43.1,43.21,5571078.0],["2026-05-25",43.21,46.36,41.99,45.85,13697868.0],["2026-05-26",45.85,45.849998474121094,44.0,44.69,7510289.0],["2026-05-27",44.69,45.09,43.48,43.76,7056118.0],["2026-05-28",43.76,44.2,42.4,43.25,5657279.0],["2026-05-29",43.25,47.03,43.25,44.4,14807379.0],["2026-06-01",44.4,45.15,43.5,45.0,9003907.0],["2026-06-02",45.0,46.6,43.7,45.82,9941325.0],["2026-06-03",45.82,46.4,45.2,46.16,8141334.0],["2026-06-04",46.16,46.15999984741211,43.81,44.18,7853160.0],["2026-06-05",44.18,44.78,43.4,44.04,6833899.0],["2026-06-08",44.04,44.85,42.72,44.52,8111232.0],["2026-06-09",44.52,44.52000045776367,43.29,44.25,5135529.0],["2026-06-10",44.25,45.6,43.8,44.75,6106527.0],["2026-06-11",44.75,46.6,44.25,46.03,12141861.0],["2026-06-12",46.03,48.44,45.68,47.92,17240240.0],["2026-06-15",47.92,47.93,46.66,47.69,10257901.0],["2026-06-16",47.69,47.88,46.65,46.7,7438790.0],["2026-06-17",46.7,46.9,45.5,45.73,7442815.0],["2026-06-18",45.73,46.14,44.8,45.31,6790609.0],["2026-06-22",45.31,45.62,43.17,44.97,8156288.0],["2026-06-23",44.97,44.970001220703125,43.38,43.57,6200665.0],["2026-06-24",43.57,46.12,42.09,44.61,10019028.0],["2026-06-25",44.61,44.61000061035156,42.69,42.76,6315196.0],["2026-06-26",42.76,42.8,40.34,40.34,8221262.0],["2026-06-29",40.34,40.46,39.02,39.57,7403630.0],["2026-06-30",39.57,42.38,39.41,41.55,9819368.0],["2026-07-01",41.55,44.04,41.28,42.48,9209482.0],["2026-07-02",42.48,43.07,41.5,41.59,6565488.0],["2026-07-03",41.59,43.48,41.59,43.08,7443268.0],["2026-07-06",43.08,43.49,41.82,42.38,5788347.0],["2026-07-07",42.38,42.59,41.0,41.07,4382421.0],["2026-07-08",41.07,41.56,40.65,41.08,3881203.0],["2026-07-09",41.08,42.07,40.36,41.81,5947060.0],["2026-07-10",41.81,43.5,41.16,42.08,10703018.0],["2026-07-13",42.08,42.08000183105469,39.88,40.08,6864837.0],["2026-07-14",40.08,40.49,39.7,39.95,5024228.0],["2026-07-15",39.95,40.33,39.67,40.06,4280977.0],["2026-07-16",40.06,40.2,39.72,39.99,4075141.0],["2026-07-17",39.99,40.25,38.19,38.3,6471312.0],["2026-07-20",38.3,40.8,38.29999923706055,40.65,8604471.0],["2026-07-21",40.65,41.5,39.91,40.15,9444660.0],["2026-07-22",40.15,40.150001525878906,38.88,39.07,5929677.0],["2026-07-23",39.07,40.24,38.71,39.97,5712000.0],["2026-07-24",39.97,41.18,39.8,39.83,9239384.0],["2026-07-27",39.83,40.14,38.0,39.84,8100973.0],["2026-07-28",39.84,39.84000015258789,38.61,38.93,5770321.0],["2026-07-29",38.93,40.15,38.93000030517578,39.88,7877029.0],["2026-07-30",39.88,41.09,39.68,39.9,8640165.0],["2026-07-31",39.9,42.78,39.86,40.76,11185580.0],["2026-08-03",40.76,41.2,39.76,41.09,6881109.0],["2026-08-04",41.09,41.55,40.8,41.22,6324002.0],["2026-08-05",41.22,41.73,40.9,41.23,6791256.0],["2026-08-06",41.23,42.33,40.55,40.69,9652767.0],["2026-08-07",40.69,40.99,39.91,40.88,7885137.0],["2026-08-10",40.88,42.37,40.71,42.2,9697492.0],["2026-08-11",42.2,42.20000076293945,41.33,41.43,5574695.0],["2026-08-12",41.43,41.6,41.13,41.28,4171216.0],["2026-08-13",41.28,41.39,40.68,40.69,5427584.0],["2026-08-14",40.69,41.55,40.5,40.77,5628529.0],["2026-08-17",40.77,41.3,40.52,41.18,4860312.0],["2026-08-18",41.18,41.18000030517578,40.34,40.57,5629014.0],["2026-08-19",40.57,40.87,38.8,38.83,8566675.0],["2026-08-20",38.83,39.25,38.66,38.89,4174658.0],["2026-08-21",38.89,38.94,38.32,38.8,3585079.0],["2026-08-24",38.8,39.01,38.12,38.29,4692857.0],["2026-08-25",38.29,38.64,38.01,38.52,3416641.0],["2026-08-26",38.52,39.04,38.49,38.59,4350618.0],["2026-08-27",38.59,38.98,38.47,38.9,5225721.0],["2026-08-28",38.9,39.32,38.72,39.2,5317837.0],["2026-08-31",39.2,39.23,38.33,39.0,6926238.0],["2026-09-01",39.0,42.64,38.9,42.13,22472376.0],["2026-09-02",42.13,43.68,41.9,42.7,20406659.0],["2026-09-03",42.7,43.67,42.07,42.72,13021747.0],["2026-09-04",42.72,43.75,42.34,42.54,12229353.0],["2026-09-07",42.54,45.4,42.2,43.49,19184918.0],["2026-09-08",43.49,45.05,43.07,44.89,13909046.0],["2026-09-09",44.89,45.04,43.74,44.72,12600264.0],["2026-09-10",44.72,44.98,44.0,44.26,8354444.0],["2026-09-11",44.26,45.08,43.69,44.53,17835639.0],["2026-09-14",44.53,44.54,41.88,43.41,15894360.0]]}