{"t":"688303.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2021-07-22",55.15,72.3872,53.7331,55.15,123387685.0],["2021-07-23",55.15,60.1497,52.0545,56.3864,58011167.0],["2021-07-26",56.3864,64.075439453125,56.38638687133789,64.0754,49615689.0],["2021-07-27",64.0754,68.9488,59.8338,60.628,45405420.0],["2021-07-28",60.628,65.1584,58.8862,63.7145,33453818.0],["2021-07-29",63.7145,66.4219,62.0359,64.7703,31912743.0],["2021-07-30",64.7703,64.77033996582031,58.3087,59.2923,33458240.0],["2021-08-02",59.2923,63.1549,57.7672,61.0341,24013836.0],["2021-08-03",61.0341,61.5485,56.3142,57.2167,22095795.0],["2021-08-04",57.2167,63.9671,56.9188,63.7145,31430905.0],["2021-08-05",63.7145,67.6853,61.8644,65.4743,26053715.0],["2021-08-06",65.4743,66.5572,62.469,64.8606,16354538.0],["2021-08-09",64.8606,65.2396,60.3121,63.8679,19429321.0],["2021-08-10",63.8679,66.7468,61.1424,62.442,15717395.0],["2021-08-11",62.442,62.44196701049805,59.5089,59.8519,19134433.0],["2021-08-12",59.8519,60.9168,58.5523,60.8265,15549287.0],["2021-08-13",60.8265,60.82654571533203,58.8411,59.0667,10429223.0],["2021-08-16",59.0667,60.2851,57.6318,58.1101,9858904.0],["2021-08-17",58.1101,59.7165,57.7581,59.0667,11991639.0],["2021-08-18",59.0667,59.3375,56.7293,58.5252,9636798.0],["2021-08-19",58.5252,61.8193,58.52524185180664,59.9421,14819072.0],["2021-08-20",59.9421,59.942115783691406,56.4496,58.0289,13325901.0],["2021-08-23",58.0289,61.5034,58.02888488769531,61.0792,14536328.0],["2021-08-24",61.0792,70.6454,61.07923889160156,67.6763,29560266.0],["2021-08-25",67.6763,72.4143,66.485,71.3854,23386226.0],["2021-08-26",71.3854,73.5514,69.77,71.0967,17049664.0],["2021-08-27",71.0967,80.1394,69.8061,78.8128,22267145.0],["2021-08-30",78.8128,86.6372,78.81278991699219,81.2224,27411537.0],["2021-08-31",81.2224,83.0273,78.3345,82.1519,17027402.0],["2021-09-01",82.1519,83.4244,71.6111,73.5514,26028020.0],["2021-09-02",73.5514,78.154,73.55138397216797,76.8003,15342699.0],["2021-09-03",76.8003,81.2043,73.3167,73.9575,16377363.0],["2021-09-06",73.9575,74.7246,67.92,71.232,16842223.0],["2021-09-07",71.232,73.5153,70.4379,72.7031,9448728.0],["2021-09-08",72.7031,72.70306396484375,69.5625,69.8061,12789517.0],["2021-09-09",69.8061,71.0154,68.66,70.7537,10415722.0],["2021-09-10",70.7537,73.1453,68.3171,71.9901,16402891.0],["2021-09-13",71.9901,71.9901123046875,66.7648,66.7648,17354362.0],["2021-09-14",66.7648,67.2341,64.1206,65.7901,13432968.0],["2021-09-15",65.7901,69.3369,65.7901382446289,68.0914,13652444.0],["2021-09-16",68.0914,68.5878,62.3607,62.8932,18242538.0],["2021-09-17",62.8932,64.7252,61.4583,63.534,9411554.0],["2021-09-22",63.534,64.6981,61.8193,62.9925,7764889.0],["2021-09-23",62.9925,68.0463,62.99247741699219,64.9779,13174459.0],["2021-09-24",64.9779,67.2341,62.812,64.1025,13469477.0],["2021-09-27",64.1025,65.5916,59.897,62.7398,10545330.0],["2021-09-28",62.7398,63.6242,61.9907,62.5683,4612715.0],["2021-09-29",62.5683,63.2,60.7092,61.0522,7015330.0],["2021-09-30",61.0522,63.5249,60.3573,63.0466,7579244.0],["2021-10-08",63.0466,64.5267,61.4222,62.0178,6735212.0],["2021-10-11",62.0178,62.8571,61.368,62.3968,4719509.0],["2021-10-12",62.3968,64.8696,62.2976,63.6242,10266308.0],["2021-10-13",63.6242,67.1258,63.62420654296875,66.9904,11700762.0],["2021-10-14",66.9904,68.2268,65.6277,66.4489,8944297.0],["2021-10-15",66.4489,67.8658,65.6096,66.9995,8216754.0],["2021-10-18",66.9995,67.559,64.8245,66.106,8656985.0],["2021-10-19",66.106,67.1619,63.182,63.4437,12412529.0],["2021-10-20",63.4437,68.8946,63.44371032714844,67.198,16348065.0],["2021-10-21",67.198,68.281,66.0428,66.0789,8860277.0],["2021-10-22",66.0789,67.6853,64.7703,64.9779,7363360.0],["2021-10-25",64.9779,68.5698,64.9779052734375,67.9561,11407592.0],["2021-10-26",67.9561,68.5607,65.9797,66.467,8687987.0],["2021-10-27",66.467,67.6853,65.0952,65.3389,9511964.0],["2021-10-28",65.3389,67.6402,65.33889770507812,66.4219,11464760.0],["2021-10-29",66.4219,74.3546,66.42186737060547,73.1633,26217936.0],["2021-11-01",73.1633,75.7354,71.4125,73.7319,19052733.0],["2021-11-02",73.7319,73.73187255859375,68.678,68.7863,17957204.0],["2021-11-03",68.7863,68.78634643554688,64.2559,65.6638,16750159.0],["2021-11-04",65.6638,67.8387,64.8877,65.7179,12662847.0],["2021-11-05",65.7179,65.71793365478516,61.2597,62.1622,15960373.0],["2021-11-08",62.1622,63.4347,61.4673,63.2903,6654276.0],["2021-11-09",63.2903,66.6024,63.29029083251953,64.9779,9440738.0],["2021-11-10",64.9779,64.9779052734375,62.8391,63.8679,7563546.0],["2021-11-11",63.8679,65.2126,63.2452,63.7596,7231207.0],["2021-11-12",63.7596,65.6999,63.75957489013672,64.662,7053691.0],["2021-11-15",64.662,64.8877,62.5864,63.1008,8043100.0],["2021-11-16",63.1008,63.3625,61.9907,62.6134,5534616.0],["2021-11-17",62.6134,64.7342,62.2795,64.5176,9321761.0],["2021-11-18",64.5176,64.51764678955078,62.8391,63.2452,6647417.0],["2021-11-19",63.2452,63.6242,61.9998,63.1639,8389369.0],["2021-11-22",63.1639,63.9401,62.0359,63.2813,11565424.0],["2021-11-23",63.2813,63.28126907348633,61.711,61.8644,9325976.0],["2021-11-24",61.8644,62.1081,60.1587,60.3573,11475314.0],["2021-11-25",60.3573,60.35725784301758,58.2455,58.2816,12609949.0],["2021-11-26",58.2816,59.5541,58.281578063964844,59.3284,8009532.0],["2021-11-29",59.3284,60.4926,57.8574,59.5902,7890526.0],["2021-11-30",59.5902,61.3229,59.59016036987305,60.9078,7347052.0],["2021-12-01",60.9078,60.90776062011719,58.7057,59.0577,7839875.0],["2021-12-02",59.0577,59.05770492553711,58.1372,58.6065,4303115.0],["2021-12-03",58.6065,58.60646438598633,54.9424,55.7908,14117010.0],["2021-12-06",55.7908,56.1517,54.9154,55.2402,5754233.0],["2021-12-07",55.2402,56.3954,54.9424,56.3503,5761480.0],["2021-12-08",56.3503,58.453,56.35028839111328,57.6498,7159771.0],["2021-12-09",57.6498,58.4801,56.5579,57.9567,7113036.0],["2021-12-10",57.9567,62.0358,57.2167,61.8012,19797427.0],["2021-12-13",61.8012,63.0647,60.9348,62.0268,10501323.0],["2021-12-14",62.0268,62.09,60.2309,60.4385,6552943.0],["2021-12-15",60.4385,61.0792,59.4819,59.7255,4860305.0],["2021-12-16",59.7255,60.0955,59.0848,59.8338,3390523.0],["2021-12-17",59.8338,59.83382797241211,58.1191,58.6426,6063317.0],["2021-12-20",58.6426,58.642574310302734,56.6752,57.1896,4588843.0],["2021-12-21",57.1896,60.0143,57.1895866394043,58.5794,5369592.0],["2021-12-22",58.5794,58.8772,57.5776,58.0108,3129996.0],["2021-12-23",58.0108,58.1552,56.8827,57.2347,3486349.0],["2021-12-24",57.2347,57.23470687866211,54.8702,54.8793,7364603.0],["2021-12-27",54.8793,55.3395,52.4516,52.5328,8721165.0],["2021-12-28",52.5328,53.7421,52.3433,53.336,3943269.0],["2021-12-29",53.336,54.3739,52.4787,53.5436,4263020.0],["2021-12-30",53.5436,53.9046,52.9931,53.2097,3064573.0],["2021-12-31",53.2097,56.6662,53.209686279296875,55.9171,9197123.0],["2022-01-04",55.9171,56.9549,54.2385,55.0598,4384189.0],["2022-01-05",55.0598,55.5381,54.1573,54.5995,3352581.0],["2022-01-06",54.5995,54.6717,53.2548,54.1663,2961480.0],["2022-01-07",54.1663,54.6446,53.3451,53.6068,2985540.0],["2022-01-10",53.6068,53.697,52.6411,52.975,3259081.0],["2022-01-11",52.975,53.1555,52.226,52.235,3620357.0],["2022-01-12",52.235,53.3451,52.1989,53.1736,4074373.0],["2022-01-13",53.1736,53.5978,52.3253,52.4155,2751873.0],["2022-01-14",52.4155,52.9389,51.5582,52.0004,2649533.0],["2022-01-17",52.0004,53.1194,51.8109,52.5238,3047215.0],["2022-01-18",52.5238,53.2368,52.0545,52.8938,2559235.0],["2022-01-19",52.8938,52.89382553100586,51.8921,52.0545,2385162.0],["2022-01-20",52.0545,52.2982,50.1323,50.1864,3780125.0],["2022-01-21",50.1864,50.2225,47.3346,47.6505,5748500.0],["2022-01-24",47.6505,48.7244,46.026,48.1288,9120943.0],["2022-01-25",48.1288,48.128780364990234,43.2103,45.0333,12521733.0],["2022-01-26",45.0333,47.0639,45.033302307128906,47.0007,7400707.0],["2022-01-27",47.0007,47.3797,45.9809,46.4682,5056973.0],["2022-01-28",46.4682,47.1631,44.4918,44.564,5613152.0],["2022-02-07",44.564,47.2895,44.56401824951172,46.1975,5879882.0],["2022-02-08",46.1975,46.2877,44.7716,45.295,4136128.0],["2022-02-09",45.295,46.0982,45.29501724243164,45.8455,3119862.0],["2022-02-10",45.8455,47.2714,45.1326,45.6289,5289501.0],["2022-02-11",45.6289,45.62893295288086,44.1579,44.2752,4380149.0],["2022-02-14",44.2752,44.546,43.2284,43.5893,3211889.0],["2022-02-15",43.5893,44.4828,43.3547,44.4467,2884459.0],["2022-02-16",44.4467,45.2499,44.446693420410156,44.7535,2821105.0],["2022-02-17",44.7535,46.5495,44.5369,45.5297,5817011.0],["2022-02-18",45.5297,45.5296630859375,44.5008,44.8799,3010465.0],["2022-02-21",44.8799,45.2679,44.5099,44.6272,3403714.0],["2022-02-22",44.6272,46.8563,43.5984,46.4592,10209119.0],["2022-02-23",46.4592,49.7532,46.459205627441406,49.1305,11699292.0],["2022-02-24",49.1305,51.3867,48.1649,49.5908,12096620.0],["2022-02-25",49.5908,51.3686,48.8959,48.95,7563383.0],["2022-02-28",48.95,52.3253,48.95002746582031,51.0618,7924881.0],["2022-03-01",51.0618,56.6301,51.06181335449219,53.8775,20047746.0],["2022-03-02",53.8775,55.6464,52.4426,54.9063,10993051.0],["2022-03-03",54.9063,54.9154,53.309,53.9136,7298382.0],["2022-03-04",53.9136,54.1212,52.5238,52.7314,5567698.0],["2022-03-07",52.7314,53.2007,51.143,52.6321,6408227.0],["2022-03-08",52.6321,54.0129,52.0545,52.6321,8233622.0],["2022-03-09",52.6321,54.9244,50.5384,54.0039,7539227.0],["2022-03-10",54.0039,57.9386,54.00386428833008,56.612,11634584.0],["2022-03-11",56.612,57.1535,54.6085,57.1084,7668172.0],["2022-03-14",57.1084,57.10836410522461,52.8216,53.0472,7061263.0],["2022-03-15",53.0472,54.1934,51.4408,51.9643,5060311.0],["2022-03-16",51.9643,54.3017,51.2604,54.0129,7028765.0],["2022-03-17",54.0129,56.1066,52.8938,53.0653,6593917.0],["2022-03-18",53.0653,53.6338,52.3523,53.5436,3363249.0],["2022-03-21",53.5436,55.2403,53.0292,53.4173,4382472.0],["2022-03-22",53.4173,53.4173,51.8921,52.2711,3281481.0],["2022-03-23",52.2711,53.336,51.7657,51.856,3365332.0],["2022-03-24",51.856,51.855979919433594,50.3579,51.0799,3923504.0],["2022-03-25",51.0799,51.4318,47.7407,47.9212,6661402.0],["2022-03-28",47.9212,49.9518,47.831,48.8327,4395534.0],["2022-03-29",48.8327,51.0167,48.832706451416016,49.2208,4231864.0],["2022-03-30",49.2208,51.3055,49.220767974853516,50.9986,4403878.0],["2022-03-31",50.9986,50.998634338378906,48.9861,49.5457,3729702.0],["2022-04-01",49.5457,50.0059,48.4176,48.8237,3559625.0],["2022-04-06",48.8237,48.8237,47.3707,47.7317,3108739.0],["2022-04-07",47.7317,48.1378,46.7931,46.9014,2173029.0],["2022-04-08",46.9014,47.2714,45.1235,46.5675,2689031.0],["2022-04-11",46.5675,46.567501068115234,44.3294,44.4016,3223374.0],["2022-04-12",44.4016,45.0604,43.3186,45.0243,3517085.0],["2022-04-13",45.0243,45.02427673339844,43.6796,44.2211,2285538.0],["2022-04-14",44.2211,46.5134,44.22107696533203,44.7987,4586250.0],["2022-04-15",44.7987,45.5206,43.4269,45.2048,4037071.0],["2022-04-18",45.2048,47.118,44.3655,46.7029,3813310.0],["2022-04-19",46.7029,47.1541,46.2155,46.7751,2462510.0],["2022-04-20",46.7751,47.4429,46.026,47.1631,4517442.0],["2022-04-21",47.1631,47.47,44.6723,45.4394,4331573.0],["2022-04-22",45.4394,49.9518,45.43941116333008,48.6883,12159113.0],["2022-04-25",48.6883,49.8976,47.2985,47.849,9475998.0],["2022-04-26",47.849,50.6918,47.5692,48.2551,10286405.0],["2022-04-27",48.2551,50.9896,46.5675,50.5203,10360986.0],["2022-04-28",50.5203,50.9174,48.9861,49.672,7466448.0],["2022-04-29",49.672,50.5564,48.3905,50.2586,7856055.0],["2022-05-05",50.2586,51.6665,49.72615051269531,49.7262,6483994.0],["2022-05-06",49.7262,49.72615051269531,46.9285,47.0007,6206397.0],["2022-05-09",47.0007,47.7046,46.2968,47.3617,2967493.0],["2022-05-10",47.3617,48.5078,46.2065,47.9032,4472039.0],["2022-05-11",47.9032,50.0781,47.5512,49.3832,7320274.0],["2022-05-12",49.3832,51.3506,48.8327,50.6106,7150220.0],["2022-05-13",50.6106,51.2604,49.3742,49.8615,4767267.0],["2022-05-16",49.8615,50.9896,48.7334,48.7425,4315577.0],["2022-05-17",48.7425,50.6286,48.3724,50.6106,6411209.0],["2022-05-18",50.6106,50.9445,50.1142,50.2496,3722139.0],["2022-05-19",50.2496,55.9983,49.3742,55.2041,15711755.0],["2022-05-20",55.2041,57.0362,55.0598,56.603,12626204.0],["2022-05-23",56.603,56.6391,54.401,55.7547,9686988.0],["2022-05-24",55.7547,56.7024,53.7862,53.7862,8719868.0],["2022-05-25",53.7862,54.7249,52.9478,54.6611,5905581.0],["2022-05-26",54.6611,55.2717,53.3943,54.0231,5405506.0],["2022-05-27",54.0231,55.4721,52.9751,53.768,5516277.0],["2022-05-30",53.768,54.3694,52.9842,53.7224,4751160.0],["2022-05-31",53.7224,55.8822,53.722408294677734,55.7273,8918693.0],["2022-06-01",55.7273,55.727317810058594,54.0414,54.6428,6535519.0],["2022-06-02",54.6428,57.5773,54.3148,56.8209,10586265.0],["2022-06-06",56.8209,61.3228,56.82090377807617,60.6576,14896711.0],["2022-06-07",60.6576,64.8132,60.65756607055664,60.9674,18472287.0],["2022-06-08",60.9674,62.8812,60.0834,62.225,11748927.0],["2022-06-09",62.225,64.2482,60.5026,61.3775,10198462.0],["2022-06-10",61.3775,64.1662,59.4728,63.4735,13301800.0],["2022-06-13",63.4735,67.1735,62.4802,65.0684,14381420.0],["2022-06-14",65.0684,65.068359375,61.4048,63.9566,12211267.0],["2022-06-15",63.9566,65.5969,61.2317,61.2317,12012126.0],["2022-06-16",61.2317,63.6923,61.23170471191406,62.2068,9761450.0],["2022-06-17",62.2068,64.3028,61.3502,63.2184,10789057.0],["2022-06-20",63.2184,65.2415,61.6053,61.9425,14931143.0],["2022-06-21",61.9425,62.5167,59.2815,59.7371,21127179.0],["2022-06-22",59.7371,61.5142,59.3726,59.728,14928867.0],["2022-06-23",59.728,60.3659,57.3586,59.3908,14438658.0],["2022-06-24",59.3908,61.6418,58.9625,60.4844,18961951.0],["2022-06-27",60.4844,62.4711,59.6278,61.0768,16959519.0],["2022-06-28",61.0768,63.6558,60.8581,62.4984,15692909.0],["2022-06-29",62.4984,62.49843978881836,58.8349,58.8714,16713807.0],["2022-06-30",58.8714,63.6831,58.87137222290039,62.2615,20977728.0],["2022-07-01",62.2615,63.993,61.9881,63.8016,15638355.0],["2022-07-04",63.8016,67.4287,61.2408,66.7999,23576110.0],["2022-07-05",66.7999,70.3449,65.8886,70.1991,24451465.0],["2022-07-06",70.1991,70.19910430908203,65.9615,67.8935,16964814.0],["2022-07-07",67.8935,67.89346313476562,64.394,66.49,15602054.0],["2022-07-08",66.49,69.2422,65.5058,65.9797,12330369.0],["2022-07-11",65.9797,68.1669,63.9019,65.761,15546971.0],["2022-07-12",65.761,67.1462,62.8812,62.9268,12580217.0],["2022-07-13",62.9268,64.2117,61.5142,63.2548,10038290.0],["2022-07-14",63.2548,65.5514,62.4255,64.0021,10797051.0],["2022-07-15",64.0021,64.9955,61.9334,62.0337,12491417.0],["2022-07-18",62.0337,62.033660888671875,59.5366,61.9699,11265104.0],["2022-07-19",61.9699,62.7445,60.6029,60.9674,7250774.0],["2022-07-20",60.9674,61.6874,60.2019,60.4024,7011740.0],["2022-07-21",60.4024,61.4869,59.965,60.0379,6670422.0],["2022-07-22",60.0379,61.8332,59.728,60.8398,10713183.0],["2022-07-25",60.8398,60.8398323059082,54.7887,54.9436,23533080.0],["2022-07-26",54.9436,56.0098,54.7249,55.1532,11811653.0],["2022-07-27",55.1532,56.6933,55.0256,56.3197,10556908.0],["2022-07-28",56.3197,57.1216,55.5906,55.7182,10090525.0],["2022-07-29",55.7182,56.7936,55.4175,55.8458,8551253.0],["2022-08-01",55.8458,56.9394,53.7771,56.4837,10353080.0],["2022-08-02",56.4837,56.48371505737305,53.13,53.9867,13613651.0],["2022-08-03",53.9867,55.0347,52.6744,53.4581,14464830.0],["2022-08-04",53.4581,54.3877,52.5468,52.9569,13117963.0],["2022-08-05",52.9569,54.9527,52.9478,54.8889,13018679.0],["2022-08-08",54.8889,54.88890075683594,53.1118,54.0596,10917132.0],["2022-08-09",54.0596,56.2741,53.932,56.0918,16956359.0],["2022-08-10",56.0918,57.2037,55.3172,56.584,12831074.0],["2022-08-11",56.584,57.6958,55.8731,56.748,10758236.0],["2022-08-12",56.748,56.8574,55.2808,55.3901,9476079.0],["2022-08-15",55.3901,57.8963,54.9618,57.4953,13950098.0],["2022-08-16",57.4953,58.3246,57.1672,57.2037,12766217.0],["2022-08-17",57.2037,58.68,56.8665,57.4953,12109272.0],["2022-08-18",57.4953,58.3702,57.0396,57.1307,10489390.0],["2022-08-19",57.1307,59.2359,55.8276,57.231,17995461.0],["2022-08-22",57.231,57.23099899291992,53.0663,55.2443,16900124.0],["2022-08-23",55.2443,56.2923,54.4241,54.5699,11773659.0],["2022-08-24",54.5699,54.9071,52.9296,53.0025,9964721.0],["2022-08-25",53.0025,53.4581,51.7631,52.2825,9975503.0],["2022-08-26",52.2825,53.0754,51.2254,51.3712,11394478.0],["2022-08-29",51.3712,52.6379,50.4052,52.3645,8753761.0],["2022-08-30",52.3645,52.8475,51.5808,52.3099,6202330.0],["2022-08-31",52.3099,52.30986022949219,50.1318,50.4234,8114034.0],["2022-09-01",50.4234,51.0158,49.9404,50.0771,4997700.0],["2022-09-02",50.0771,51.0614,49.8493,50.4872,5874673.0],["2022-09-05",50.4872,51.034,49.3936,50.8244,7422353.0],["2022-09-06",50.8244,52.72,49.9495,52.6562,11367653.0],["2022-09-07",52.6562,52.9751,51.9453,52.1823,6762365.0],["2022-09-08",52.1823,52.8293,51.6719,51.7175,4749653.0],["2022-09-09",51.7175,51.8815,50.5146,51.435,4431316.0],["2022-09-13",51.435,51.918,50.6968,51.1525,4262464.0],["2022-09-14",51.1525,51.15248107910156,49.3116,50.0771,6831760.0],["2022-09-15",50.0771,50.3779,47.6439,48.0996,7931572.0],["2022-09-16",48.0996,48.3821,46.851,47.0515,5665245.0],["2022-09-19",47.0515,48.0266,46.769,47.3978,4529895.0],["2022-09-20",47.3978,48.8742,47.39783477783203,47.8262,5338548.0],["2022-09-21",47.8262,48.2818,47.1882,47.9173,4204053.0],["2022-09-22",47.9173,48.1633,47.0789,47.4616,3767083.0],["2022-09-23",47.4616,47.8262,46.5685,47.006,4407186.0],["2022-09-26",47.006,47.2338,46.0217,46.0673,5024932.0],["2022-09-27",46.0673,47.5528,45.9397,46.8875,6667798.0],["2022-09-28",46.8875,46.88749694824219,45.1286,45.1286,5516092.0],["2022-09-29",45.1286,45.8942,44.9282,45.0649,6524419.0],["2022-09-30",45.0649,45.2836,44.3905,44.4998,4836094.0],["2022-10-10",44.4998,44.9099,43.1511,43.1693,6426542.0],["2022-10-11",43.1693,44.1809,43.16930389404297,43.9439,5329358.0],["2022-10-12",43.9439,45.5023,42.5861,45.4841,8608702.0],["2022-10-13",45.4841,45.48406219482422,44.5636,44.673,6299457.0],["2022-10-14",44.673,47.3249,44.6729850769043,47.1427,13972858.0],["2022-10-17",47.1427,47.14266586303711,46.0309,46.851,6627119.0],["2022-10-18",46.851,48.2909,46.851043701171875,46.9604,10130927.0],["2022-10-19",46.9604,47.9629,46.5868,46.7052,7275881.0],["2022-10-20",46.7052,46.8237,45.2927,46.3863,6760141.0],["2022-10-21",46.3863,46.7508,45.7483,45.8668,4633334.0],["2022-10-24",45.8668,46.3863,44.2082,44.6092,7104745.0],["2022-10-25",44.6092,46.0126,43.7434,45.4749,6470651.0],["2022-10-26",45.4749,47.735,45.47494888305664,47.3158,13553744.0],["2022-10-27",47.3158,48.8013,47.2794,47.7441,10727750.0],["2022-10-28",47.7441,48.5552,46.2131,46.6597,12233915.0],["2022-10-31",46.6597,47.1153,45.8486,46.2313,9127808.0],["2022-11-01",46.2313,47.9902,45.7483,47.8899,11324388.0],["2022-11-02",47.8899,48.619,47.1609,48.2089,9663990.0],["2022-11-03",48.2089,48.7375,47.4161,47.8717,7439728.0],["2022-11-04",47.8717,50.7242,47.87172317504883,50.0862,17249111.0],["2022-11-07",50.0862,50.08623504638672,49.2205,49.8402,10652652.0],["2022-11-08",49.8402,52.2278,49.84017562866211,50.1865,15045272.0],["2022-11-09",50.1865,51.034,49.8311,50.1227,9220248.0],["2022-11-10",50.1227,50.12268829345703,48.9015,49.1293,6955661.0],["2022-11-11",49.1293,50.7242,49.12934494018555,49.5941,8708169.0],["2022-11-14",49.5941,49.822,48.2636,48.373,7576480.0],["2022-11-15",48.373,49.7946,48.1633,49.7855,7745567.0],["2022-11-16",49.7855,50.1227,49.0109,49.0291,5838678.0],["2022-11-17",49.0291,49.02910232543945,48.1725,48.9835,4695120.0],["2022-11-18",48.9835,49.9313,48.5552,49.2478,6018977.0],["2022-11-21",49.2478,51.3621,49.24781799316406,51.1069,13215648.0],["2022-11-22",51.1069,51.10691452026367,49.6944,49.7946,7531640.0],["2022-11-23",49.7946,51.2892,49.794612884521484,51.0613,10575672.0],["2022-11-24",51.0613,51.2527,50.0771,50.4143,7789976.0],["2022-11-25",50.4143,50.414310455322266,48.035762786865234,48.0358,11651916.0],["2022-11-28",48.0358,48.5734,46.3863,48.4367,9086658.0],["2022-11-29",48.4367,48.7193,47.7988,48.6281,6721475.0],["2022-11-30",48.6281,48.9926,48.2909,48.3092,4979396.0],["2022-12-01",48.3092,50.2685,48.30915832519531,49.1658,9834547.0],["2022-12-02",49.1658,49.8584,49.1293,49.1567,5162533.0],["2022-12-05",49.1567,49.5668,48.455,49.4665,6754503.0],["2022-12-06",49.4665,49.7308,48.6646,49.503,6163337.0],["2022-12-07",49.503,50.3961,49.3572,49.749,6354258.0],["2022-12-08",49.749,50.4599,48.9015,49.8675,8607938.0],["2022-12-09",49.8675,50.5237,49.6397,50.4599,14565398.0],["2022-12-12",50.4599,50.459877014160156,48.9289,49.0109,8877177.0],["2022-12-13",49.0109,49.1658,48.0084,48.1087,6203265.0],["2022-12-14",48.1087,48.5734,48.0266,48.136,4033380.0],["2022-12-15",48.136,48.5005,47.5892,48.3092,4227509.0],["2022-12-16",48.3092,48.30915832519531,47.2976,47.571,3861664.0],["2022-12-19",47.571,47.8808,46.7235,46.769,3217871.0],["2022-12-20",46.769,47.0242,45.9397,46.7781,3545584.0],["2022-12-21",46.7781,46.9786,45.8942,45.9853,2755001.0],["2022-12-22",45.9853,46.2769,43.4245,43.6614,8124393.0],["2022-12-23",43.6614,44.0624,43.3698,43.789,2882350.0],["2022-12-26",43.789,44.8461,43.6705,44.7915,3233009.0],["2022-12-27",44.7915,45.4567,44.436,44.8735,2911274.0],["2022-12-28",44.8735,44.9099,43.7434,43.871,4301331.0],["2022-12-29",43.871,44.19,43.1966,43.3516,3457700.0],["2022-12-30",43.3516,43.8528,43.2969,43.4518,3052771.0],["2023-01-03",43.4518,43.9895,41.9299,43.9257,6293887.0],["2023-01-04",43.9257,44.0989,43.306,43.7434,3229675.0],["2023-01-05",43.7434,44.0624,43.1055,43.9713,5541323.0],["2023-01-06",43.9713,45.2289,43.7617,44.7003,7732449.0],["2023-01-09",44.7003,45.0193,43.9622,44.2902,5480136.0],["2023-01-10",44.2902,44.3358,43.4974,43.789,4819464.0],["2023-01-11",43.789,44.8279,43.7526,43.7617,3875768.0],["2023-01-12",43.7617,44.0168,43.5338,43.8072,3294901.0],["2023-01-13",43.8072,43.9257,43.2422,43.6159,3825485.0],["2023-01-16",43.6159,45.1651,43.47,44.7186,7124143.0],["2023-01-17",44.7186,45.5387,44.7094,44.9008,3981822.0],["2023-01-18",44.9008,46.1676,44.90081787109375,45.6208,6409770.0],["2023-01-19",45.6208,45.62076187133789,44.9828,45.4294,3594931.0],["2023-01-20",45.4294,46.7417,45.429378509521484,46.4409,5790893.0],["2023-01-30",46.4409,46.440948486328125,44.5363,44.8644,34804827.0],["2023-01-31",44.8644,45.1378,44.4634,44.6274,15147853.0],["2023-02-01",44.6274,45.4112,44.4725,45.3291,16831161.0],["2023-02-02",45.3291,46.1129,45.3109,46.0947,15794318.0],["2023-02-03",46.0947,46.09465026855469,44.7094,45.074,14515536.0],["2023-02-06",45.074,45.07396697998047,44.5636,44.5727,9064438.0],["2023-02-07",44.5727,44.7277,44.354,44.5454,9562737.0],["2023-02-08",44.5454,44.6365,43.7434,43.7525,13458743.0],["2023-02-09",43.7525,44.3631,43.6523,44.2538,13636117.0],["2023-02-10",44.2538,44.591,43.3971,43.5885,15876490.0],["2023-02-13",43.5885,43.953,43.4427,43.5794,12951002.0],["2023-02-14",43.5794,43.8801,43.2878,43.47,11382637.0],["2023-02-15",43.47,44.1262,43.47004318237305,43.7617,12289258.0],["2023-02-16",43.7617,44.3449,43.0873,43.5976,14327321.0],["2023-02-17",43.5976,43.6705,42.8503,42.8686,10426660.0],["2023-02-20",42.8686,43.306,42.6043,43.2969,8643028.0],["2023-02-21",43.2969,44.591,43.2696,44.1991,15560541.0],["2023-02-22",44.1991,44.199100494384766,43.7708,43.8801,7315601.0],["2023-02-23",43.8801,44.4178,43.8801383972168,44.2082,8795038.0],["2023-02-24",44.2082,44.3085,43.7434,43.9075,6350594.0],["2023-02-27",43.9075,43.9713,43.0235,43.0964,10015146.0],["2023-02-28",43.0964,43.9257,43.09640121459961,43.6796,7699367.0],["2023-03-01",43.6796,43.8984,43.5247,43.8072,7240955.0],["2023-03-02",43.8072,44.1444,43.4792,43.5885,8136723.0],["2023-03-03",43.5885,43.9804,43.5429,43.8163,7658080.0],["2023-03-06",43.8163,44.8644,43.7252,44.7459,16799217.0],["2023-03-07",44.7459,44.8917,44.04417419433594,44.0442,11750556.0],["2023-03-08",44.0442,44.4543,43.7981,44.2082,6843065.0],["2023-03-09",44.2082,44.3449,43.9075,44.0989,5668512.0],["2023-03-10",44.0989,44.098854064941406,43.2058,43.47,7686468.0],["2023-03-13",43.47,44.0168,43.2331,43.8255,5597460.0],["2023-03-14",43.8255,43.82545471191406,42.8595,43.3425,8302353.0],["2023-03-15",43.3425,44.6274,43.34245681762695,44.5363,14108229.0],["2023-03-16",44.5363,45.5205,44.3449,44.3449,24646958.0],["2023-03-17",44.3449,44.8553,44.0442,44.7459,15010658.0],["2023-03-20",44.7459,45.5023,44.5454,45.2745,16091796.0],["2023-03-21",45.2745,45.5205,44.8553,45.2107,10054394.0],["2023-03-22",45.2107,45.4294,44.5636,44.673,11131737.0],["2023-03-23",44.673,44.6729850769043,44.2082,44.5181,10060068.0],["2023-03-24",44.5181,44.9646,44.4907,44.7094,8698919.0],["2023-03-27",44.7094,44.8006,44.2902,44.5727,7014309.0],["2023-03-28",44.5727,44.6548,44.1991,44.2082,5808211.0],["2023-03-29",44.2082,44.6183,44.1991,44.3358,5731424.0],["2023-03-30",44.3358,44.3814,43.6159,44.0533,7319160.0],["2023-03-31",44.0533,44.8006,43.9348,44.3176,7957285.0],["2023-04-03",44.3176,44.5454,43.7617,44.4816,9533293.0],["2023-04-04",44.4816,44.48160934448242,43.7617,43.8528,9478052.0],["2023-04-06",43.8528,44.0989,43.47,43.9895,9336875.0],["2023-04-07",43.9895,44.19,43.8346,44.0806,6586650.0],["2023-04-10",44.0806,44.9646,44.08062744140625,44.7277,12349119.0],["2023-04-11",44.7277,44.9282,44.4816,44.6365,8166365.0],["2023-04-12",44.6365,44.7823,44.3631,44.3905,7525244.0],["2023-04-13",44.3905,44.7277,44.2447,44.2902,7126763.0],["2023-04-14",44.2902,44.8826,44.0715,44.6821,9642343.0],["2023-04-17",44.6821,45.1469,44.5636,45.1286,10075431.0],["2023-04-18",45.1286,45.5752,44.9373,44.9828,10669923.0],["2023-04-19",44.9828,45.7119,44.98283386230469,45.2745,11114971.0],["2023-04-20",45.2745,45.4932,44.7003,44.8735,9075275.0],["2023-04-21",44.8735,47.571,44.873477935791016,46.2496,24270639.0],["2023-04-24",46.2496,46.4774,45.2745,45.7483,14364385.0],["2023-04-25",45.7483,45.74834442138672,43.5794,44.0897,17733299.0],["2023-04-26",44.0897,45.6651,42.3372,44.4836,16827356.0],["2023-04-27",44.4836,44.7002,43.32176208496094,43.3218,9920162.0],["2023-04-28",43.3218,43.32176208496094,39.5213,40.7618,24315115.0],["2023-05-04",40.7618,40.7618408203125,39.728,39.8166,9924988.0],["2023-05-05",39.8166,39.8166389465332,38.133,38.3299,13034234.0],["2023-05-08",38.3299,38.9994,38.2807,38.773,6423273.0],["2023-05-09",38.773,38.8813,38.0247,38.0739,7522671.0],["2023-05-10",38.0739,38.4874,37.6407,38.2511,5645229.0],["2023-05-11",38.2511,38.4973,37.8573,38.1724,5798674.0],["2023-05-12",38.1724,38.5564,38.17238235473633,38.3988,5511629.0],["2023-05-15",38.3988,39.3145,38.398834228515625,39.2948,8062022.0],["2023-05-16",39.2948,39.7969,39.0979,39.2948,5505713.0],["2023-05-17",39.2948,39.5705,38.9502,39.157,3881323.0],["2023-05-18",39.157,39.413,38.645,38.7828,4429516.0],["2023-05-19",38.7828,39.0191,38.3988,38.9502,3501816.0],["2023-05-22",38.9502,39.1767,38.5958,39.1176,3623587.0],["2023-05-23",39.1176,39.9151,38.9699,39.4326,5917327.0],["2023-05-24",39.4326,40.2006,39.3834,39.8856,7352909.0],["2023-05-25",39.8856,40.1809,39.2653,39.5803,6823413.0],["2023-05-26",39.5803,39.6788,38.1822,38.4579,6005453.0],["2023-05-29",38.4579,39.3047,38.45791244506836,38.9797,7744803.0],["2023-05-30",38.9797,39.5606,38.3988,39.5213,7670197.0],["2023-05-31",39.5213,42.04180145263672,39.521263122558594,42.0418,25548184.0],["2023-06-01",42.0418,42.2289,41.0178,41.5987,10513906.0],["2023-06-02",41.5987,42.2092,41.3723,42.091,6374764.0],["2023-06-05",42.091,42.3076,41.6578,42.1206,4805109.0],["2023-06-06",42.1206,42.475,41.2541,41.8449,6350518.0],["2023-06-07",41.8449,42.1993,41.2738,41.6775,6781602.0],["2023-06-08",41.6775,43.0264,41.6775,42.8689,13836613.0],["2023-06-09",42.8689,44.779,42.2387,43.8436,31840781.0],["2023-06-12",43.8436,44.4245,43.2036,43.499,13433060.0],["2023-06-13",43.499,43.6171,42.7802,42.7802,9262168.0],["2023-06-14",42.7802,42.9476,42.0615,42.091,6515451.0],["2023-06-15",42.091,42.4258,41.648,42.2683,7504497.0],["2023-06-16",42.2683,42.5538,41.6184,41.6184,7064010.0],["2023-06-19",41.6184,41.9433,40.61415100097656,40.6142,8366519.0],["2023-06-20",40.6142,40.752,40.0825,40.1219,5925376.0],["2023-06-21",40.1219,40.9883,39.5902,39.669,6695943.0],["2023-06-26",39.669,40.0234,38.9896,39.4622,5452840.0],["2023-06-27",39.4622,40.1711,39.2357,39.5902,4585645.0],["2023-06-28",39.5902,39.9643,39.2948,39.7871,5382024.0],["2023-06-29",39.7871,40.0431,39.5311,39.6788,3754730.0],["2023-06-30",39.6788,40.24,39.4819,39.8265,3780345.0],["2023-07-03",39.8265,40.6142,39.7477,40.2696,5051393.0],["2023-07-04",40.2696,40.4271,39.4819,39.541,6390060.0],["2023-07-05",39.541,39.6788,38.5761,38.96,6463205.0],["2023-07-06",38.96,39.1865,38.5958,38.7631,3305785.0],["2023-07-07",38.7631,39.0684,38.5071,38.9404,3640184.0],["2023-07-10",38.9404,39.8166,38.901,39.7674,4723541.0],["2023-07-11",39.7674,39.76741027832031,39.0684,39.6788,3560176.0],["2023-07-12",39.6788,40.1514,39.4819,39.6788,4398531.0],["2023-07-13",39.6788,40.24,39.6296,40.0529,3998752.0],["2023-07-14",40.0529,40.052940368652344,39.5803,39.6,3042728.0],["2023-07-17",39.6,39.856,39.472,39.6493,2388044.0],["2023-07-18",39.6493,40.1514,39.5705,40.0726,3191893.0],["2023-07-19",40.0726,40.1711,39.6886,39.8954,2065791.0],["2023-07-20",39.8954,40.24,39.8462,39.9742,2659814.0],["2023-07-21",39.9742,40.0825,39.5016,39.8757,2740633.0],["2023-07-24",39.8757,40.1514,39.5803,39.6788,2198492.0],["2023-07-25",39.6788,40.2006,39.678794860839844,39.984,3609864.0],["2023-07-26",39.984,40.2892,39.8166,39.8757,3456761.0],["2023-07-27",39.8757,40.0628,39.6493,39.6788,3502491.0],["2023-07-28",39.6788,39.9545,39.029,39.8757,6283524.0],["2023-07-31",39.8757,40.88,39.87571334838867,40.5846,6753821.0],["2023-08-01",40.5846,40.8406,40.2203,40.4172,3785643.0],["2023-08-02",40.4172,40.4369,39.8659,39.8856,3466688.0],["2023-08-03",39.8856,40.3483,39.5705,39.9742,3798849.0],["2023-08-04",39.9742,40.1809,39.1176,39.216,7985464.0],["2023-08-07",39.216,39.2751,38.5071,38.7927,4136914.0],["2023-08-08",38.7927,39.0487,38.5958,39.0388,3397239.0],["2023-08-09",39.0388,39.1865,38.8911,39.0388,2136353.0],["2023-08-10",39.0388,40.1514,39.038818359375,39.6788,5146892.0],["2023-08-11",39.6788,40.0431,39.2751,39.2751,3387175.0],["2023-08-14",39.2751,39.275115966796875,38.645,39.1373,3229833.0],["2023-08-15",39.1373,39.2357,38.4284,38.6844,3415678.0],["2023-08-16",38.6844,38.8419,38.3004,38.3595,3270521.0],["2023-08-17",38.3595,38.645,37.8376,38.6056,3653974.0],["2023-08-18",38.6056,39.7379,38.60559844970703,39.2653,6294117.0],["2023-08-21",39.2653,39.5311,38.9404,39.088,3371980.0],["2023-08-22",39.088,39.8363,38.8911,39.6985,4262972.0],["2023-08-23",39.6985,40.0332,39.3834,39.5016,3762958.0],["2023-08-24",39.5016,39.8659,39.3047,39.4819,3219972.0],["2023-08-25",39.4819,39.9249,39.2357,39.6099,3522415.0],["2023-08-28",39.6099,41.7661,39.6098747253418,40.2696,7679518.0],["2023-08-29",40.2696,41.3034,40.0529,41.0178,5475352.0],["2023-08-30",41.0178,41.6775,40.8603,41.2837,4875622.0],["2023-08-31",41.2837,41.579,40.6634,40.9292,4366489.0],["2023-09-01",40.9292,41.1557,40.4468,40.5748,2073660.0],["2023-09-04",40.5748,41.0966,40.4074,40.9784,3033705.0],["2023-09-05",40.9784,41.5594,40.6831,41.2344,3772647.0],["2023-09-06",41.2344,41.23444366455078,40.5058,40.6142,2468983.0],["2023-09-07",40.6142,40.752,39.6394,39.669,3835637.0],["2023-09-08",39.669,39.8757,39.2652702331543,39.2653,2431279.0],["2023-09-11",39.2653,39.8757,39.1373,39.669,2648739.0],["2023-09-12",39.669,39.9446,39.5213,39.856,1793905.0],["2023-09-13",39.856,39.9545,39.3342,39.4326,2111953.0],["2023-09-14",39.4326,39.6394,39.2653,39.4622,1875888.0],["2023-09-15",39.4622,39.8265,39.3145,39.4523,2571586.0],["2023-09-18",39.4523,39.58033752441406,39.0585,39.5803,2296201.0],["2023-09-19",39.5803,39.7773,39.2948,39.4326,1764973.0],["2023-09-20",39.4326,39.5902,39.088,39.4819,2014279.0],["2023-09-21",39.4819,39.7477,39.216,39.2554,2219628.0],["2023-09-22",39.2554,39.5902,39.0585,39.4622,3939572.0],["2023-09-25",39.4622,39.5311,39.1668,39.216,1879577.0],["2023-09-26",39.216,39.3145,38.6351,38.8124,2386716.0],["2023-09-27",38.8124,39.8757,38.81235885620117,39.6197,3788017.0],["2023-09-28",39.6197,39.9643,39.4819,39.8068,2792677.0],["2023-10-09",39.8068,40.0234,39.3933,39.9348,2310999.0],["2023-10-10",39.9348,40.2006,39.7773,39.9053,2181776.0],["2023-10-11",39.9053,40.2892,39.4523,39.4917,2831878.0],["2023-10-12",39.4917,40.0529,39.49172592163086,39.8856,2278642.0],["2023-10-13",39.8856,39.9545,39.0979,39.1964,2696057.0],["2023-10-16",39.1964,39.19635009765625,35.2974,35.3072,11693043.0],["2023-10-17",35.3072,36.0161,34.6574,35.2875,5061509.0],["2023-10-18",35.2875,35.6223,34.9528,35.0512,2990287.0],["2023-10-19",35.0512,35.3368,34.2931,34.3423,4203290.0],["2023-10-20",34.3423,34.7559,34.3423,34.7066,3127853.0],["2023-10-23",34.7066,35.1005,34.362,34.5589,3374368.0],["2023-10-24",34.5589,35.5435,34.5589485168457,35.4155,4264080.0],["2023-10-25",35.4155,35.9177,35.3466,35.4549,2634956.0],["2023-10-26",35.4549,35.6026,34.6673,35.2482,3137716.0],["2023-10-27",35.2482,35.6125,34.8642,35.4746,3509933.0],["2023-10-30",35.4746,35.5534,34.4605,35.4254,4770358.0],["2023-10-31",35.4254,35.5238,34.8839,35.1497,2617190.0],["2023-11-01",35.1497,35.4057,34.5983,34.7657,3203432.0],["2023-11-02",34.7657,34.9528,34.5786,34.6082,2197965.0],["2023-11-03",34.6082,35.0512,34.4802,34.49,3479667.0],["2023-11-06",34.49,35.1103,34.490028381347656,34.9528,4808053.0],["2023-11-07",34.9528,34.95278549194336,34.3719,34.5786,4493327.0],["2023-11-08",34.5786,34.6476,34.1454,34.2636,6273542.0],["2023-11-09",34.2636,34.9922,34.175,34.8543,7451418.0],["2023-11-10",34.8543,34.85432815551758,34.0174,34.6082,6609005.0],["2023-11-13",34.6082,34.746,34.1454,34.3325,3799051.0],["2023-11-14",34.3325,34.5885,34.1356,34.2242,4126373.0],["2023-11-15",34.2242,34.8937,34.22418975830078,34.4408,7232918.0],["2023-11-16",34.4408,34.4408,33.6334,33.6433,7761436.0],["2023-11-17",33.6433,33.64328384399414,32.639,33.1707,7444924.0],["2023-11-20",33.1707,33.2495,32.6489,32.767,5439594.0],["2023-11-21",32.767,33.3971,32.767,33.1707,5868685.0],["2023-11-22",33.1707,33.170684814453125,32.6489,32.6587,3871290.0],["2023-11-23",32.6587,32.8064,32.511,32.6981,2611406.0],["2023-11-24",32.6981,32.69808578491211,31.743,31.743,5843414.0],["2023-11-27",31.743,31.8612,30.7781,31.2015,5590263.0],["2023-11-28",31.2015,31.3295,30.9258,31.172,4257559.0],["2023-11-29",31.172,31.2507,30.3449,30.5123,6760192.0],["2023-11-30",30.5123,30.6108,30.1086,30.3154,5000169.0],["2023-12-01",30.3154,30.31538963317871,29.6853,30.0003,5714649.0],["2023-12-04",30.0003,30.276,29.5966,29.636,4787537.0],["2023-12-05",29.636,29.6656,28.8877,28.8976,6000946.0],["2023-12-06",28.8976,29.5277,28.7696,29.0157,6540322.0],["2023-12-07",29.0157,29.1536,28.3561,29.0748,7785637.0],["2023-12-08",29.0748,29.439105987548828,28.8484,29.4391,10839686.0],["2023-12-11",29.4391,29.439105987548828,28.6908,29.1339,7026633.0],["2023-12-12",29.1339,29.133886337280273,28.5727,28.7007,5577623.0],["2023-12-13",28.7007,28.700668334960938,27.8638,27.8835,7026238.0],["2023-12-14",27.8835,28.5234,27.883460998535156,28.0508,4192711.0],["2023-12-15",28.0508,28.6022,27.9622,28.0705,5328411.0],["2023-12-18",28.0705,28.169,27.2336,27.2829,5191415.0],["2023-12-19",27.2829,27.6669,27.1549,27.401,3936145.0],["2023-12-20",27.401,27.5585,27.0269,27.0859,3486077.0],["2023-12-21",27.0859,27.8244,26.9776,27.6669,6375184.0],["2023-12-22",27.6669,28.0804,27.0564,27.7948,5716349.0],["2023-12-25",27.7948,28.0705,27.6275,28.0311,4795304.0],["2023-12-26",28.0311,28.1099,27.7259,27.8342,3531484.0],["2023-12-27",27.8342,27.913,27.2238,27.4699,4269646.0],["2023-12-28",27.4699,29.4883,27.3813,29.2028,12911498.0],["2023-12-29",29.2028,29.3406,28.9468,29.1142,5414620.0],["2024-01-02",29.1142,29.2323,28.6121,28.7105,3764076.0],["2024-01-03",28.7105,29.1634,28.4644,29.065,5041698.0],["2024-01-04",29.065,29.1043,28.1395,28.553,5983033.0],["2024-01-05",28.553,28.8188,28.2379,28.4053,3777258.0],["2024-01-08",28.4053,28.7499,27.9425,27.9425,4138017.0],["2024-01-09",27.9425,28.7794,27.6275,28.6219,5438319.0],["2024-01-10",28.6219,29.2028,28.2674,28.6219,5277588.0],["2024-01-11",28.6219,29.1437,28.3954,28.937,4535979.0],["2024-01-12",28.937,30.1086,28.6416,29.3997,9276635.0],["2024-01-15",29.3997,29.39972496032715,29.3997,29.3997,0.0],["2024-01-16",29.3997,29.7542,29.0059,29.5474,6063555.0],["2024-01-17",29.5474,29.54741096496582,28.868,28.8779,4466853.0],["2024-01-18",28.8779,29.636,28.3068,29.5376,8722406.0],["2024-01-19",29.5376,29.7837,29.193,29.2619,6859157.0],["2024-01-22",29.2619,29.5966,28.3856,28.7597,8446958.0],["2024-01-23",28.7597,29.5179,28.2871,28.8976,6164559.0],["2024-01-24",28.8976,28.897584915161133,25.4811,26.8201,19410189.0],["2024-01-25",26.8201,27.7161,26.4657,27.7062,9122195.0],["2024-01-26",27.7062,27.9032,27.4207,27.5093,4587807.0],["2024-01-29",27.5093,27.9622,26.446,26.505,6175963.0],["2024-01-30",26.505,26.7217,25.9635,25.9832,5436421.0],["2024-01-31",25.9832,26.3377,25.5795,25.7863,6095695.0],["2024-02-01",25.7863,26.3869,25.5992,25.6386,5914990.0],["2024-02-02",25.6386,26.0915,24.5949,25.3137,7111936.0],["2024-02-05",25.3137,26.7709,24.3094,26.1998,10132185.0],["2024-02-06",26.1998,27.2336,26.1998,27.2238,7873225.0],["2024-02-07",27.2238,27.9524,27.0269,27.6669,9215317.0],["2024-02-08",27.6669,28.0508,27.0072,27.7062,8238644.0],["2024-02-19",27.7062,27.9524,27.2927,27.8244,7007444.0],["2024-02-20",27.8244,27.8539,27.3321,27.5389,3874916.0],["2024-02-21",27.5389,28.5038,27.2632,28.0804,5739152.0],["2024-02-22",28.0804,28.3364,27.7653,28.0705,3826017.0],["2024-02-23",28.0705,28.4545,28.070533752441406,28.3265,3978861.0],["2024-02-26",28.3265,29.0945,27.9819,28.4644,5529248.0],["2024-02-27",28.4644,28.6711,28.2773,28.6514,4417722.0],["2024-02-28",28.6514,29.6459,28.0705,28.0705,7460884.0],["2024-02-29",28.0705,28.8287,27.9622,28.7597,7095982.0],["2024-03-01",28.7597,28.9173,28.4742,28.6908,4939947.0],["2024-03-04",28.6908,29.2225,28.5825,29.0945,5509166.0],["2024-03-05",29.0945,29.1437,28.5727,28.7302,8031795.0],["2024-03-06",28.7302,29.5966,28.5825,29.1043,6131918.0],["2024-03-07",29.1043,29.3603,28.78927993774414,28.7893,4066261.0],["2024-03-08",28.7893,29.7148,28.78927993774414,29.2816,4592130.0],["2024-03-11",29.2816,30.276,29.281572341918945,29.9806,6375837.0],["2024-03-12",29.9806,30.2071,29.5868,29.7443,4774011.0],["2024-03-13",29.7443,29.744327545166016,29.2816,29.3308,3618259.0],["2024-03-14",29.3308,29.508,28.6514,28.7893,4886856.0],["2024-03-15",28.7893,28.9074,28.3561,28.7499,3617679.0],["2024-03-18",28.7499,29.1339,28.74989891052246,29.0453,3854361.0],["2024-03-19",29.0453,29.2914,28.7105,28.7204,2958793.0],["2024-03-20",28.7204,28.868,28.4053,28.4644,3456129.0],["2024-03-21",28.4644,28.6022,27.785,27.8736,4365777.0],["2024-03-22",27.8736,27.873615264892578,27.0859,27.2533,3965969.0],["2024-03-25",27.2533,27.4502,26.958,27.0466,3097709.0],["2024-03-26",27.0466,27.3222,26.761,27.2336,3193945.0],["2024-03-27",27.2336,27.2829,26.445968627929688,26.446,2911398.0],["2024-03-28",26.446,26.8103,26.3869,26.5838,2701654.0],["2024-03-29",26.5838,26.761,26.3869,26.5838,1080190.0],["2024-04-01",26.5838,27.1253,26.3869,26.9776,4459277.0],["2024-04-02",26.9776,27.0859,26.505,26.6133,4136584.0],["2024-04-03",26.6133,26.7315,26.0226,26.1211,4011553.0],["2024-04-08",26.1211,26.1309,25.3629,25.3826,4293136.0],["2024-04-09",25.3826,26.0915,25.3137,26.0423,3845391.0],["2024-04-10",26.0423,26.2687,25.6977,25.8355,2826086.0],["2024-04-11",25.8355,25.9537,25.5205,25.5697,2587931.0],["2024-04-12",25.5697,25.6583,24.9691,24.9986,3298343.0],["2024-04-15",24.9986,25.6878,24.6737,24.9494,4250840.0],["2024-04-16",24.9494,25.2054,24.6343,24.9002,3745210.0],["2024-04-17",24.9002,25.5205,24.900169372558594,25.4909,3301981.0],["2024-04-18",25.4909,25.7666,25.2054,25.2546,3655255.0],["2024-04-19",25.2546,25.25461769104004,24.3783,24.4866,4605182.0],["2024-04-22",24.4866,25.1365,24.339,24.5654,3314597.0],["2024-04-23",24.5654,24.8017,24.2208,24.3094,3183916.0],["2024-04-24",24.3094,24.398,23.2854,23.571,6333627.0],["2024-04-25",23.571,23.758,23.0984,23.3347,3797776.0],["2024-04-26",23.3347,24.2405,23.1476,24.2208,5581509.0],["2024-04-29",24.2208,25.3334,24.0928,25.1562,5303606.0],["2024-04-30",25.1562,25.156158447265625,23.6399,24.0633,8299406.0],["2024-05-06",24.0633,24.7033,24.063270568847656,24.3586,5014480.0],["2024-05-07",24.3586,24.9002,24.1322,24.8706,5112395.0],["2024-05-08",24.8706,24.8903,24.3586,24.4079,3552060.0],["2024-05-09",24.4079,25.2546,24.40787696838379,24.8805,5085527.0],["2024-05-10",24.8805,25.0971,24.2996,24.9691,4476862.0],["2024-05-13",24.9691,24.96908950805664,24.5457,24.7328,3396289.0],["2024-05-14",24.7328,24.7919,24.2602,24.3291,3927618.0],["2024-05-15",24.3291,24.6343,23.6202,23.6399,4339086.0],["2024-05-16",23.6399,23.7974,23.3248,23.4824,3190306.0],["2024-05-17",23.4824,23.9057,23.1476,23.8762,3505434.0],["2024-05-20",23.8762,24.3094,23.7482,23.8467,3418747.0],["2024-05-21",23.8467,23.846660614013672,23.443,23.5414,2636968.0],["2024-05-22",23.5414,25.4122,23.541439056396484,25.0085,11823600.0],["2024-05-23",25.0085,25.3925,24.7131,24.9986,10136972.0],["2024-05-24",24.9986,25.6583,24.8411,24.9199,7004222.0],["2024-05-27",24.9199,25.1562,24.3488,24.7426,3875157.0],["2024-05-28",24.7426,25.1759,24.4276,24.6245,3358372.0],["2024-05-29",24.6245,25.9832,24.62448501586914,25.1463,11090202.0],["2024-05-30",25.1463,26.7118,25.14631462097168,26.377,13741720.0],["2024-05-31",26.377,26.83,26.0029,26.3574,8385504.0],["2024-06-03",26.3574,26.3574,25.4614,25.9832,7459106.0],["2024-06-04",25.9832,26.3377,25.6091,26.0423,4741353.0],["2024-06-05",26.0423,27.2533,25.806,26.702,11243437.0],["2024-06-06",26.702,27.04,25.51,25.57,7065511.0],["2024-06-07",25.57,26.0,24.6,24.68,5584772.0],["2024-06-11",24.68,25.05,24.24,24.88,4049668.0],["2024-06-12",24.88,25.27,24.59,24.78,3774010.0],["2024-06-13",24.78,24.98,24.44,24.81,3644100.0],["2024-06-14",24.81,25.28,24.45,25.24,5506725.0],["2024-06-17",25.24,26.18,24.69,25.72,5034094.0],["2024-06-18",25.72,25.89,25.26,25.39,3244443.0],["2024-06-19",25.39,25.389999389648438,23.81,23.83,7827672.0],["2024-06-20",23.83,23.94,23.46,23.81,3407281.0],["2024-06-21",23.81,24.25,23.13,23.37,4874012.0],["2024-06-24",23.37,23.3700008392334,21.8,21.86,8518838.0],["2024-06-25",21.86,21.860000610351562,20.78,20.9,7016312.0],["2024-06-26",20.9,21.22,20.48,20.99,6474789.0],["2024-06-27",20.99,20.989999771118164,20.34,20.37,5146309.0],["2024-06-28",20.37,21.09,20.37,20.39,4233420.0],["2024-07-01",20.39,20.6,19.98,20.28,3677140.0],["2024-07-02",20.28,20.39,20.01,20.13,3184669.0],["2024-07-03",20.13,20.25,19.81,19.9,3308634.0],["2024-07-04",19.9,20.11,19.149999618530273,19.15,5243361.0],["2024-07-05",19.15,19.15,19.149999618530273,19.15,0.0],["2024-07-08",19.15,19.149999618530273,18.38,18.54,5290971.0],["2024-07-09",18.54,18.88,18.13,18.6,4558193.0],["2024-07-10",18.6,19.27,18.28,18.8,4059691.0],["2024-07-11",18.8,19.59,18.799999237060547,19.34,4134743.0],["2024-07-12",19.34,19.62,19.18,19.22,2860200.0],["2024-07-15",19.22,19.38,18.6,18.67,3824513.0],["2024-07-16",18.67,18.8,18.24,18.35,5841909.0],["2024-07-17",18.35,18.64,18.1,18.47,9301941.0],["2024-07-18",18.47,18.6,18.07,18.4,5486051.0],["2024-07-19",18.4,18.9,18.14,18.8,6760068.0],["2024-07-22",18.8,19.04,18.76,18.96,4470278.0],["2024-07-23",18.96,19.01,18.42,18.47,4076891.0],["2024-07-24",18.47,18.53,18.08,18.13,2845746.0],["2024-07-25",18.13,19.01,18.04,18.75,5285269.0],["2024-07-26",18.75,19.47,18.7,19.41,5539073.0],["2024-07-29",19.41,19.44,19.06,19.07,2986184.0],["2024-07-30",19.07,19.16,18.6,19.07,3143795.0],["2024-07-31",19.07,20.38,18.9,20.3,7595462.0],["2024-08-01",20.3,20.4,19.7,19.78,5492026.0],["2024-08-02",19.78,19.87,19.41,19.46,3454311.0],["2024-08-05",19.46,20.26,19.4,19.78,9177783.0],["2024-08-06",19.78,20.98,19.780000686645508,20.83,12705113.0],["2024-08-07",20.83,20.93,20.57,20.8,4895016.0],["2024-08-08",20.8,21.0,20.52,20.83,4336228.0],["2024-08-09",20.83,20.96,20.33,20.35,4291033.0],["2024-08-12",20.35,20.57,19.88,20.0,4117734.0],["2024-08-13",20.0,20.0,19.42,19.75,5774617.0],["2024-08-14",19.75,20.18,19.44,19.44,3347224.0],["2024-08-15",19.44,20.37,19.24,20.12,5759112.0],["2024-08-16",20.12,20.4,19.87,19.99,3447817.0],["2024-08-19",19.99,20.2,19.5,19.66,3321323.0],["2024-08-20",19.66,19.9,19.4,19.53,2292139.0],["2024-08-21",19.53,19.65,19.2,19.29,2327116.0],["2024-08-22",19.29,19.4,18.94,18.98,2329560.0],["2024-08-23",18.98,19.16,18.77,18.87,2778112.0],["2024-08-26",18.87,19.41,18.69,18.9,3515520.0],["2024-08-27",18.9,18.899999618530273,16.68,17.14,14040401.0],["2024-08-28",17.14,17.9,17.03,17.58,6895099.0],["2024-08-29",17.58,18.49,17.43,18.3,5888910.0],["2024-08-30",18.3,18.56,18.08,18.11,5033165.0],["2024-09-02",18.11,18.33,17.52,17.52,5237980.0],["2024-09-03",17.52,18.07,17.36,17.9,3458549.0],["2024-09-04",17.9,18.43,17.78,18.0,3894421.0],["2024-09-05",18.0,18.49,17.99,18.18,3541309.0],["2024-09-06",18.18,18.18000030517578,17.75,17.75,2369668.0],["2024-09-09",17.75,18.09,17.66,17.74,2749592.0],["2024-09-10",17.74,17.84,17.31,17.5,3047398.0],["2024-09-11",17.5,18.02,17.32,17.83,4064478.0],["2024-09-12",17.83,19.33,17.75,19.05,13729226.0],["2024-09-13",19.05,19.65,18.96,19.33,10502145.0],["2024-09-18",19.33,19.56,18.86,19.28,5831842.0],["2024-09-19",19.28,19.75,19.14,19.51,4725687.0],["2024-09-20",19.51,19.510000228881836,18.77,19.24,5328405.0],["2024-09-23",19.24,19.27,18.64,18.84,5633320.0],["2024-09-24",18.84,20.0,18.84000015258789,20.0,6917342.0],["2024-09-25",20.0,20.33,19.82,19.84,7385180.0],["2024-09-26",19.84,21.04,19.71,20.99,7999061.0],["2024-09-27",20.99,22.6,20.989999771118164,22.41,6295017.0],["2024-09-30",22.41,26.68,22.40999984741211,26.2,21793000.0],["2024-10-08",26.2,31.2,26.200000762939453,29.95,28055641.0],["2024-10-09",29.95,30.48,27.34,27.65,21746031.0],["2024-10-10",27.65,28.98,27.649999618530273,27.91,16180075.0],["2024-10-11",27.91,28.22,25.42,25.65,10784522.0],["2024-10-14",25.65,26.78,25.11,26.58,10202854.0],["2024-10-15",26.58,27.61,25.82,26.5,10692517.0],["2024-10-16",26.5,26.57,25.02,25.17,7732271.0],["2024-10-17",25.17,25.5,24.2,24.28,8338895.0],["2024-10-18",24.28,27.0,24.06,26.03,14673208.0],["2024-10-21",26.03,27.51,26.030000686645508,26.73,13150578.0],["2024-10-22",26.73,26.73,25.7,26.37,11221673.0],["2024-10-23",26.37,31.64,26.28,31.64,43397958.0],["2024-10-24",31.64,33.99,30.08,32.03,43213022.0],["2024-10-25",32.03,38.44,32.029998779296875,38.44,35941126.0],["2024-10-28",38.44,38.439998626708984,34.01,35.55,45187445.0],["2024-10-29",35.55,38.4,31.98,32.09,49457329.0],["2024-10-30",32.09,33.53,29.91,32.42,28724248.0],["2024-10-31",32.42,34.66,32.22,32.39,26301946.0],["2024-11-01",32.39,32.79,31.17,31.18,16611357.0],["2024-11-04",31.18,31.82,30.4,30.85,13277342.0],["2024-11-05",30.85,31.62,30.35,31.56,18715025.0],["2024-11-06",31.56,33.62,31.1,31.4,20404406.0],["2024-11-07",31.4,31.399999618530273,28.82,29.7,24007640.0],["2024-11-08",29.7,31.32,29.700000762939453,30.04,17114579.0],["2024-11-11",30.04,30.75,29.55,30.27,18762370.0],["2024-11-12",30.27,31.33,29.89,30.18,19224338.0],["2024-11-13",30.18,30.5,29.7,30.4,11417145.0],["2024-11-14",30.4,30.58,28.18,28.22,20049947.0],["2024-11-15",28.22,28.46,26.95,26.97,12728988.0],["2024-11-18",26.97,28.16,26.76,27.32,12952627.0],["2024-11-19",27.32,28.19,26.93,27.98,9437005.0],["2024-11-20",27.98,28.28,27.42,28.03,7931781.0],["2024-11-21",28.03,30.02,28.0,28.02,15711966.0],["2024-11-22",28.02,28.020000457763672,26.42,26.5,12252511.0],["2024-11-25",26.5,27.16,26.38,26.93,8113248.0],["2024-11-26",26.93,28.48,26.93000030517578,27.21,10105820.0],["2024-11-27",27.21,28.09,26.91,28.02,8871695.0],["2024-11-28",28.02,29.16,27.81,28.19,10201926.0],["2024-11-29",28.19,29.21,28.17,28.8,9889909.0],["2024-12-02",28.8,29.0,27.65,28.77,9088235.0],["2024-12-03",28.77,29.29,28.17,28.46,7702127.0],["2024-12-04",28.46,28.57,27.26,27.5,10711276.0],["2024-12-05",27.5,27.69,27.02,27.06,6636113.0],["2024-12-06",27.06,27.2,25.84,26.53,12537310.0],["2024-12-09",26.53,26.94,26.35,26.5,7550952.0],["2024-12-10",26.5,27.99,26.5,26.97,9589854.0],["2024-12-11",26.97,27.43,26.77,27.07,5829739.0],["2024-12-12",27.07,27.35,26.72,27.11,5789938.0],["2024-12-13",27.11,27.23,25.9,25.95,10357501.0],["2024-12-16",25.95,26.07,25.31,25.47,6844359.0],["2024-12-17",25.47,25.62,25.02,25.35,5268377.0],["2024-12-18",25.35,25.58,25.0,25.13,4796504.0],["2024-12-19",25.13,25.1299991607666,24.7,24.82,5018011.0],["2024-12-20",24.82,25.08,24.22,24.23,7964097.0],["2024-12-23",24.23,24.82,23.88,24.25,8841219.0],["2024-12-24",24.25,26.16,24.25,25.38,15881831.0],["2024-12-25",25.38,26.85,25.3799991607666,26.35,12504893.0],["2024-12-26",26.35,26.52,25.37,25.9,11099725.0],["2024-12-27",25.9,26.03,24.83,24.85,10681173.0],["2024-12-30",24.85,25.3,24.25,24.97,10768011.0],["2024-12-31",24.97,25.49,24.1,24.14,7466685.0],["2025-01-02",24.14,24.53,23.79,24.07,8783741.0],["2025-01-03",24.07,24.59,23.36,23.45,7926359.0],["2025-01-06",23.45,23.9,23.1,23.48,5993015.0],["2025-01-07",23.48,23.54,22.82,22.95,4801289.0],["2025-01-08",22.95,23.33,22.46,22.82,5579719.0],["2025-01-09",22.82,23.19,22.23,22.29,6019360.0],["2025-01-10",22.29,22.45,21.6,21.6,6438815.0],["2025-01-13",21.6,22.44,21.37,21.86,7041239.0],["2025-01-14",21.86,22.49,21.7,22.34,9878131.0],["2025-01-15",22.34,23.69,21.68,23.12,13445112.0],["2025-01-16",23.12,24.4,22.79,24.2,13319513.0],["2025-01-17",24.2,24.4,23.26,23.29,8668451.0],["2025-01-20",23.29,23.5,22.18,22.27,10259206.0],["2025-01-21",22.27,22.48,20.3,20.59,15615629.0],["2025-01-22",20.59,20.61,19.87,20.43,9164220.0],["2025-01-23",20.43,21.35,20.42,20.78,9975236.0],["2025-01-24",20.78,21.9,20.57,21.36,10302213.0],["2025-01-27",21.36,21.89,21.2,21.36,5871418.0],["2025-02-05",21.36,21.52,20.76,20.82,6926499.0],["2025-02-06",20.82,22.0,20.36,21.9,10419405.0],["2025-02-07",21.9,23.7,21.85,23.0,16553152.0],["2025-02-10",23.0,23.0,21.83,22.17,12698362.0],["2025-02-11",22.17,22.24,21.3,21.45,10092927.0],["2025-02-12",21.45,21.81,21.34,21.79,6766610.0],["2025-02-13",21.79,22.02,21.51,21.61,6980944.0],["2025-02-14",21.61,22.2,21.43,21.55,6989441.0],["2025-02-17",21.55,21.64,21.2,21.35,8259085.0],["2025-02-18",21.35,21.7,20.69,20.79,10527350.0],["2025-02-19",20.79,21.42,20.65,21.11,7070394.0],["2025-02-20",21.11,21.24,20.79,20.85,6616539.0],["2025-02-21",20.85,21.36,20.52,21.14,11549837.0],["2025-02-24",21.14,21.34,20.64,21.09,8508018.0],["2025-02-25",21.09,21.69,20.75,21.37,11449931.0],["2025-02-26",21.37,22.44,21.21,22.25,15128706.0],["2025-02-27",22.25,22.49,21.68,22.05,11181146.0],["2025-02-28",22.05,22.32,21.3,21.38,11212028.0],["2025-03-03",21.38,22.66,21.34,21.85,11387351.0],["2025-03-04",21.85,21.99,21.36,21.61,7229552.0],["2025-03-05",21.61,21.98,20.86,20.99,8272425.0],["2025-03-06",20.99,21.38,20.62,21.18,10510341.0],["2025-03-07",21.18,21.44,20.6,21.04,9135608.0],["2025-03-10",21.04,21.46,20.94,21.4,8139378.0],["2025-03-11",21.4,21.6,20.96,21.58,8424494.0],["2025-03-12",21.58,21.67,21.1,21.11,7015372.0],["2025-03-13",21.11,21.18,20.62,20.7,7043510.0],["2025-03-14",20.7,21.2,20.53,21.19,7788778.0],["2025-03-17",21.19,21.8,21.190000534057617,21.4,7956226.0],["2025-03-18",21.4,21.58,21.18,21.4,7948274.0],["2025-03-19",21.4,21.45,20.83,21.03,7722533.0],["2025-03-20",21.03,21.17,20.79,20.82,5193019.0],["2025-03-21",20.82,21.09,20.58,20.61,7036362.0],["2025-03-24",20.61,20.69,19.91,20.13,7717703.0],["2025-03-25",20.13,20.48,19.99,20.28,4838196.0],["2025-03-26",20.28,20.9,20.19,20.67,6975016.0],["2025-03-27",20.67,20.670000076293945,20.08,20.1,6253531.0],["2025-03-28",20.1,20.42,19.92,19.97,4220818.0],["2025-03-31",19.97,19.97,19.36,19.4,6094572.0],["2025-04-01",19.4,19.63,19.11,19.17,9031399.0],["2025-04-02",19.17,19.170000076293945,18.89,18.94,9081182.0],["2025-04-03",18.94,19.08,18.63,18.85,6140364.0],["2025-04-07",18.85,18.850000381469727,16.75,17.53,15898226.0],["2025-04-08",17.53,18.39,17.53,18.33,13277795.0],["2025-04-09",18.33,18.56,17.71,18.48,13986434.0],["2025-04-10",18.48,18.94,18.35,18.48,10951275.0],["2025-04-11",18.48,18.58,18.22,18.55,7555266.0],["2025-04-14",18.55,18.85,18.53,18.58,6067422.0],["2025-04-15",18.58,18.65,18.17,18.65,6647532.0],["2025-04-16",18.65,18.99,18.36,18.99,7936007.0],["2025-04-17",18.99,19.05,18.38,18.45,8383087.0],["2025-04-18",18.45,18.59,18.19,18.44,3183430.0],["2025-04-21",18.44,18.46,18.06,18.21,3792229.0],["2025-04-22",18.21,18.36,18.0,18.01,5110682.0],["2025-04-23",18.01,18.41,18.010000228881836,18.08,5035145.0],["2025-04-24",18.08,18.21,17.78,17.8,4822330.0],["2025-04-25",17.8,18.19,17.77,18.16,4726330.0],["2025-04-28",18.16,18.37,17.99,18.0,4144367.0],["2025-04-29",18.0,18.25,17.89,17.93,3046301.0],["2025-04-30",17.93,18.04,17.69,17.78,4646739.0],["2025-05-06",17.78,18.39,17.780000686645508,18.36,5666263.0],["2025-05-07",18.36,18.68,18.33,18.58,5731572.0],["2025-05-08",18.58,19.03,18.38,18.83,6007401.0],["2025-05-09",18.83,19.35,18.67,18.73,5245648.0],["2025-05-12",18.73,19.54,18.729999542236328,19.52,7534277.0],["2025-05-13",19.52,23.41,19.520000457763672,22.25,36842480.0],["2025-05-14",22.25,22.25,20.47,21.11,24188390.0],["2025-05-15",21.11,21.110000610351562,20.14,20.22,11683706.0],["2025-05-16",20.22,20.55,20.05,20.31,7286602.0],["2025-05-19",20.31,20.309999465942383,19.6,19.76,10093635.0],["2025-05-20",19.76,19.760000228881836,19.34,19.62,8195970.0],["2025-05-21",19.62,19.82,19.52,19.65,5748713.0],["2025-05-22",19.65,19.7,19.38,19.46,4280702.0],["2025-05-23",19.46,19.75,19.33,19.35,4850185.0],["2025-05-26",19.35,19.85,19.18,19.66,5177471.0],["2025-05-27",19.66,19.75,19.1,19.27,6258671.0],["2025-05-28",19.27,19.41,19.01,19.09,3566104.0],["2025-05-29",19.09,19.38,19.01,19.37,3555452.0],["2025-05-30",19.37,19.47,19.21,19.25,2959358.0],["2025-06-03",19.25,19.25,18.74,18.85,5911465.0],["2025-06-04",18.85,19.04,18.8,18.88,5776171.0],["2025-06-05",18.88,19.04,18.71,19.01,3620340.0],["2025-06-06",19.01,19.85,19.010000228881836,19.65,10228722.0],["2025-06-09",19.65,19.83,19.46,19.73,5330270.0],["2025-06-10",19.73,19.8,19.08,19.12,5758133.0],["2025-06-11",19.12,19.58,19.11,19.26,4703426.0],["2025-06-12",19.26,19.34,18.71,18.93,5928865.0],["2025-06-13",18.93,19.1,18.73,18.99,6687807.0],["2025-06-16",18.99,18.989999771118164,18.61,18.88,4433749.0],["2025-06-17",18.88,19.15,18.7,19.03,3708932.0],["2025-06-18",19.03,19.25,18.95,19.15,5174959.0],["2025-06-19",19.15,19.28,18.38,18.39,6274898.0],["2025-06-20",18.39,19.19,18.22,18.43,13664733.0],["2025-06-23",18.43,18.93,18.11,18.82,7662604.0],["2025-06-24",18.82,19.45,18.76,19.4,8988089.0],["2025-06-25",19.4,19.65,19.21,19.6,7203794.0],["2025-06-26",19.6,20.8,19.600000381469727,19.86,14989925.0],["2025-06-27",19.86,20.31,19.75,19.93,8800370.0],["2025-06-30",19.93,21.7,19.93000030517578,21.32,23481058.0],["2025-07-01",21.32,21.31999969482422,20.3,20.53,13503056.0],["2025-07-02",20.53,24.5,20.530000686645508,23.75,39951223.0],["2025-07-03",23.75,23.75,22.61,23.17,30201337.0],["2025-07-04",23.17,24.350000381469727,22.98,24.35,33638931.0],["2025-07-07",24.35,24.350000381469727,23.04,23.72,20738573.0],["2025-07-08",23.72,27.8,23.08,26.5,36871494.0],["2025-07-09",26.5,27.33,25.95,26.7,27583373.0],["2025-07-10",26.7,28.48,25.88,26.48,33926255.0],["2025-07-11",26.48,26.94,25.40999984741211,25.41,28248418.0],["2025-07-14",25.41,26.04,25.1,25.73,17183440.0],["2025-07-15",25.73,26.26,24.979999542236328,24.98,18648040.0],["2025-07-16",24.98,25.82,24.29,25.73,18779682.0],["2025-07-17",25.73,26.48,24.88,25.58,22297504.0],["2025-07-18",25.58,26.89,25.3,25.86,25145035.0],["2025-07-21",25.86,27.05,25.31,25.91,18086121.0],["2025-07-22",25.91,28.38,25.6,27.9,34049708.0],["2025-07-23",27.9,29.57,26.97,27.36,34467575.0],["2025-07-24",27.36,27.89,25.71,27.58,34641738.0],["2025-07-25",27.58,27.76,26.28,26.3,23231148.0],["2025-07-28",26.3,26.76,25.63,26.31,16442860.0],["2025-07-29",26.31,27.86,26.14,27.67,22589282.0],["2025-07-30",27.67,28.88,27.22,28.0,24494420.0],["2025-07-31",28.0,28.0,25.7,25.9,25168563.0],["2025-08-01",25.9,28.1,25.67,26.56,25330872.0],["2025-08-04",26.56,26.559999465942383,25.11,25.71,17265391.0],["2025-08-05",25.71,26.66,25.63,26.63,14930791.0],["2025-08-06",26.63,26.91,26.16,26.68,12400951.0],["2025-08-07",26.68,26.96,26.05,26.61,13124632.0],["2025-08-08",26.61,27.26,26.18,26.3,13592581.0],["2025-08-11",26.3,27.39,26.2,27.16,15922838.0],["2025-08-12",27.16,27.15999984741211,25.55,25.91,21080073.0],["2025-08-13",25.91,26.17,25.52,25.78,15044075.0],["2025-08-14",25.78,25.83,24.41,24.58,18471263.0],["2025-08-15",24.58,26.13,24.41,25.97,19880083.0],["2025-08-18",25.97,26.78,25.969999313354492,26.36,19016699.0],["2025-08-19",26.36,26.62,25.99,26.01,13000208.0],["2025-08-20",26.01,26.78,25.22,25.9,22453453.0],["2025-08-21",25.9,26.23,25.6,25.82,15123347.0],["2025-08-22",25.82,27.26,25.4,26.66,25903697.0],["2025-08-25",26.66,31.48,26.65999984741211,29.81,68545139.0],["2025-08-26",29.81,31.06,29.33,30.5,40892808.0],["2025-08-27",30.5,30.5,29.03,29.23,33825885.0],["2025-08-28",29.23,30.05,28.62,30.05,29009463.0],["2025-08-29",30.05,32.49,29.65,32.19,40223008.0],["2025-09-01",32.19,32.189998626708984,28.36,30.67,43009572.0],["2025-09-02",30.67,31.08,28.8,29.42,31381371.0],["2025-09-03",29.42,29.99,28.9,29.49,20064008.0],["2025-09-04",29.49,33.66,29.489999771118164,31.59,53981453.0],["2025-09-05",31.59,35.74,31.59000015258789,34.39,50170657.0],["2025-09-08",34.39,34.38999938964844,31.88,33.09,41043361.0],["2025-09-09",33.09,33.6,32.18,32.9,26371668.0],["2025-09-10",32.9,32.900001525878906,29.85,30.25,29873269.0],["2025-09-11",30.25,30.92,29.86,30.85,25005796.0],["2025-09-12",30.85,30.850000381469727,29.87,30.5,25494713.0],["2025-09-15",30.5,31.16,30.01,30.11,23926300.0],["2025-09-16",30.11,31.8,30.110000610351562,30.35,21720558.0],["2025-09-17",30.35,30.95,29.92,30.67,20282093.0],["2025-09-18",30.67,30.670000076293945,29.15,29.63,26591507.0],["2025-09-19",29.63,29.76,29.01,29.51,14753547.0],["2025-09-22",29.51,29.510000228881836,28.1,28.65,18037366.0],["2025-09-23",28.65,28.85,26.5,27.41,26122095.0],["2025-09-24",27.41,29.25,27.15,29.01,24482636.0],["2025-09-25",29.01,29.99,28.87,29.01,19169696.0],["2025-09-26",29.01,30.14,28.88,28.98,14266791.0],["2025-09-29",28.98,29.01,28.0,28.57,22819495.0],["2025-09-30",28.57,29.33,28.4,28.73,15668034.0],["2025-10-09",28.73,29.5,28.03,29.34,23264495.0],["2025-10-10",29.34,29.36,27.52,27.64,17898866.0],["2025-10-13",27.64,27.639999389648438,25.88,26.87,15888376.0],["2025-10-14",26.87,29.28,26.8700008392334,27.8,24116623.0],["2025-10-15",27.8,29.88,27.35,29.03,26645774.0],["2025-10-16",29.03,29.9,28.51,29.73,24876806.0],["2025-10-17",29.73,30.2,28.35,28.39,17519626.0],["2025-10-20",28.39,28.9,27.36,27.56,17430911.0],["2025-10-21",27.56,27.79,27.05,27.4,11487654.0],["2025-10-22",27.4,27.5,26.88,26.93,9777366.0],["2025-10-23",26.93,27.06,26.23,27.02,10729969.0],["2025-10-24",27.02,27.4,26.7,26.89,11432906.0],["2025-10-27",26.89,27.96,26.889999389648438,27.6,15602806.0],["2025-10-28",27.6,29.85,27.600000381469727,28.44,28897477.0],["2025-10-29",28.44,30.95,28.12,30.45,33971005.0],["2025-10-30",30.45,30.55,29.53,29.63,23224393.0],["2025-10-31",29.63,31.57,29.6299991607666,29.95,28387541.0],["2025-11-03",29.95,31.27,29.950000762939453,30.84,23159422.0],["2025-11-04",30.84,30.96,29.32,29.5,17690642.0],["2025-11-05",29.5,30.67,28.95,29.93,17197121.0],["2025-11-06",29.93,30.95,29.45,29.96,22577372.0],["2025-11-07",29.96,33.5,29.49,32.0,51434190.0],["2025-11-10",32.0,33.79,32.0,32.61,41052631.0],["2025-11-11",32.61,33.74,32.01,32.29,29798921.0],["2025-11-12",32.29,32.46,29.29,30.6,36503101.0],["2025-11-13",30.6,31.58,30.32,30.71,24609069.0],["2025-11-14",30.71,32.69,30.29,30.9,25796187.0],["2025-11-17",30.9,31.16,29.77,30.47,19422931.0],["2025-11-18",30.47,31.0,29.4,29.75,14192086.0],["2025-11-19",29.75,30.51,28.65,30.46,19433808.0],["2025-11-20",30.46,30.459999084472656,28.28,28.42,17280712.0],["2025-11-21",28.42,28.420000076293945,27.0,27.35,12834708.0],["2025-11-24",27.35,28.4,27.350000381469727,28.4,11708739.0],["2025-11-25",28.4,28.82,28.1,28.38,10806202.0],["2025-11-26",28.38,29.23,27.92,28.02,9822086.0],["2025-11-27",28.02,29.09,27.84,28.05,12033487.0],["2025-11-28",28.05,28.85,27.5,28.67,11200306.0],["2025-12-01",28.67,29.78,28.670000076293945,29.06,14681127.0],["2025-12-02",29.06,29.059999465942383,27.92,27.94,11089709.0],["2025-12-03",27.94,28.18,27.56,27.76,7162415.0],["2025-12-04",27.76,27.88,27.05,27.17,7987667.0],["2025-12-05",27.17,27.55,26.63,27.43,7929890.0],["2025-12-08",27.43,27.7,27.18,27.51,9113994.0],["2025-12-09",27.51,29.3,27.25,29.15,22398048.0],["2025-12-10",29.15,29.149999618530273,27.4,27.96,20518828.0],["2025-12-11",27.96,28.25,27.05,27.33,13909956.0],["2025-12-12",27.33,27.93,27.09,27.6,10955908.0],["2025-12-15",27.6,27.94,27.33,27.56,8634309.0],["2025-12-16",27.56,27.68,26.58,26.75,9074929.0],["2025-12-17",26.75,27.75,26.75,27.64,10393699.0],["2025-12-18",27.64,27.7,27.19,27.19,6620882.0],["2025-12-19",27.19,27.53,27.05,27.29,7186275.0],["2025-12-22",27.29,27.55,27.09,27.33,7093374.0],["2025-12-23",27.33,27.48,26.83,27.0,8774437.0],["2025-12-24",27.0,27.28,26.35,27.16,8282621.0],["2025-12-25",27.16,27.84,26.92,27.78,10309470.0],["2025-12-26",27.78,29.28,27.780000686645508,28.23,15706049.0],["2025-12-29",28.23,28.49,27.68,27.78,9986830.0],["2025-12-30",27.78,27.780000686645508,26.97,27.2,9114406.0],["2025-12-31",27.2,27.3,26.78,26.82,7722038.0],["2026-01-05",26.82,27.62,26.81999969482422,27.51,11522818.0],["2026-01-06",27.51,28.48,27.510000228881836,28.27,13039488.0],["2026-01-07",28.27,28.54,27.93,28.24,12315527.0],["2026-01-08",28.24,28.74,27.8,28.34,14582469.0],["2026-01-09",28.34,28.34000015258789,26.47,26.61,33280251.0],["2026-01-12",26.61,27.41,26.02,26.85,22184747.0],["2026-01-13",26.85,26.850000381469727,25.8,25.9,19235441.0],["2026-01-14",25.9,26.9,25.89,26.13,19491457.0],["2026-01-15",26.13,26.28,25.08,25.3,18838630.0],["2026-01-16",25.3,25.74,25.08,25.46,17138555.0],["2026-01-19",25.46,25.68,25.0,25.4,13232906.0],["2026-01-20",25.4,25.7,24.33,24.5,17983768.0],["2026-01-21",24.5,24.62,24.1,24.32,12789452.0],["2026-01-22",24.32,25.09,24.31999969482422,24.8,15182319.0],["2026-01-23",24.8,26.88,24.799999237060547,26.83,37035727.0],["2026-01-26",26.83,26.829999923706055,25.43,25.73,24056135.0],["2026-01-27",25.73,26.17,24.57,25.81,21028655.0],["2026-01-28",25.81,25.81,25.06,25.28,15040947.0],["2026-01-29",25.28,26.05,25.05,25.2,17184511.0],["2026-01-30",25.2,25.33,23.79,24.25,19248712.0],["2026-02-02",24.25,24.5,23.66,23.71,11134951.0],["2026-02-03",23.71,24.98,23.709999084472656,24.86,15510189.0],["2026-02-04",24.86,25.87,24.63,25.79,26266735.0],["2026-02-05",25.79,25.790000915527344,23.53,23.65,29655240.0],["2026-02-06",23.65,24.32,23.15,24.0,16145807.0],["2026-02-09",24.0,25.07,24.0,24.58,17302162.0],["2026-02-10",24.58,24.79,24.08,24.15,10150890.0],["2026-02-11",24.15,24.34,23.95,23.95,6712218.0],["2026-02-12",23.95,24.15,23.83,23.96,6694113.0],["2026-02-13",23.96,23.96,23.51,23.51,8901492.0],["2026-02-24",23.51,24.1,23.510000228881836,23.72,7799843.0],["2026-02-25",23.72,24.66,23.719999313354492,24.38,13985673.0],["2026-02-26",24.38,24.3799991607666,23.72,23.83,10112625.0],["2026-02-27",23.83,24.11,23.6,23.9,8776635.0],["2026-03-02",23.9,24.24,23.55,24.07,13237553.0],["2026-03-03",24.07,24.51,23.4,23.7,15370486.0],["2026-03-04",23.7,23.700000762939453,22.68,22.94,12007211.0],["2026-03-05",22.94,23.4,22.8,22.92,9306572.0],["2026-03-06",22.92,23.22,22.49,23.01,7604849.0],["2026-03-09",23.01,23.63,22.57,23.39,15047389.0],["2026-03-10",23.39,23.52,23.1,23.43,9954196.0],["2026-03-11",23.43,24.07,23.2,23.69,15130411.0],["2026-03-12",23.69,24.37,23.31,24.05,18243126.0],["2026-03-13",24.05,24.5,23.71,23.8,16818787.0],["2026-03-16",23.8,23.97,23.09,23.16,11404401.0],["2026-03-17",23.16,23.75,22.88,23.0,10083862.0],["2026-03-18",23.0,23.14,22.2,22.43,12196100.0],["2026-03-19",22.43,22.6,22.02,22.22,9646494.0],["2026-03-20",22.22,23.33,21.75,22.32,16701733.0],["2026-03-23",22.32,22.9,21.75,21.98,19471742.0],["2026-03-24",21.98,22.57,21.25,22.0,14895321.0],["2026-03-25",22.0,22.11,21.6,21.84,11925659.0],["2026-03-26",21.84,22.03,21.4,21.42,9150974.0],["2026-03-27",21.42,22.01,21.02,21.85,9410521.0],["2026-03-30",21.85,22.03,21.11,21.68,14086251.0],["2026-03-31",21.68,21.68000030517578,20.83,21.0,10907599.0],["2026-04-01",21.0,21.31,20.68,21.02,13253008.0],["2026-04-02",21.02,21.14,20.39,20.64,11275958.0],["2026-04-03",20.64,20.639999389648438,20.11,20.26,8801374.0],["2026-04-07",20.26,20.48,20.03,20.29,8222190.0],["2026-04-08",20.29,20.99,20.290000915527344,20.89,11836034.0],["2026-04-09",20.89,20.889999389648438,20.35,20.42,7748740.0],["2026-04-10",20.42,21.03,20.420000076293945,20.8,10200976.0],["2026-04-13",20.8,23.33,20.68,22.45,30747294.0],["2026-04-14",22.45,22.450000762939453,21.73,22.0,22386388.0],["2026-04-15",22.0,22.22,21.8,21.9,12175348.0],["2026-04-16",21.9,22.77,21.899999618530273,22.59,16776871.0],["2026-04-17",22.59,22.59000015258789,22.07,22.24,13541298.0],["2026-04-20",22.24,23.86,22.1,23.28,24317249.0],["2026-04-21",23.28,24.83,23.09,23.22,27692644.0],["2026-04-22",23.22,23.68,22.61,23.29,20337596.0],["2026-04-23",23.29,24.3,22.92,23.34,28762536.0],["2026-04-24",23.34,23.43,22.61,22.9,21365924.0],["2026-04-27",22.9,22.899999618530273,22.12,22.56,13580997.0],["2026-04-28",22.56,22.78,22.14,22.27,12401963.0],["2026-04-29",22.27,23.06,21.91,22.96,17706291.0],["2026-04-30",22.96,22.959999084472656,21.55,22.25,24715421.0],["2026-05-06",22.25,22.65,22.16,22.26,19738807.0],["2026-05-07",22.26,23.61,22.260000228881836,22.97,28389248.0],["2026-05-08",22.97,22.969999313354492,22.36,22.69,18627456.0],["2026-05-11",22.69,23.15,22.5,22.93,16590633.0],["2026-05-12",22.93,23.04,22.28,22.3,18574628.0],["2026-05-13",22.3,23.22,22.15,23.09,20697117.0],["2026-05-14",23.09,23.51,22.33,22.36,19772629.0],["2026-05-15",22.36,22.5,20.79,21.19,26740695.0],["2026-05-18",21.19,21.59,20.71,21.38,15320716.0],["2026-05-19",21.38,21.54,20.7,21.22,13191842.0],["2026-05-20",21.22,21.96,20.94,21.49,19807344.0],["2026-05-21",21.49,22.18,20.31,20.35,18389520.0],["2026-05-22",20.35,20.81,20.03,20.65,14752294.0],["2026-05-25",20.65,20.649999618530273,19.75,19.89,16785657.0],["2026-05-26",19.89,19.95,19.2,19.52,15265820.0],["2026-05-27",19.52,20.37,19.14,19.48,18589712.0],["2026-05-28",19.48,19.479999542236328,18.81,19.41,14727305.0],["2026-05-29",19.41,20.5,18.9,19.47,27392688.0],["2026-06-01",19.47,19.93,19.25,19.55,20041999.0],["2026-06-02",19.55,19.62,18.46,18.78,17760233.0],["2026-06-03",18.78,19.07,18.45,18.72,13221873.0],["2026-06-04",18.72,22.46,18.719999313354492,22.46,51196610.0],["2026-06-05",22.46,22.459999084472656,20.31,20.41,53662008.0],["2026-06-08",20.41,22.66,20.32,20.88,47191972.0],["2026-06-09",20.88,21.2,20.11,20.43,24298360.0],["2026-06-10",20.43,20.43000030517578,19.25,20.13,26943741.0],["2026-06-11",20.13,22.05,20.1299991607666,21.91,43976971.0],["2026-06-12",21.91,23.06,20.78,20.95,45738461.0],["2026-06-15",20.95,21.37,20.01,20.92,34924717.0],["2026-06-16",20.92,21.3,20.34,21.02,29586095.0],["2026-06-17",21.02,21.020000457763672,19.76,19.97,31168407.0],["2026-06-18",19.97,20.15,19.15,19.2,23566749.0],["2026-06-22",19.2,20.13,18.83,19.89,28125166.0],["2026-06-23",19.89,19.889999389648438,18.8,18.92,22430374.0],["2026-06-24",18.92,18.99,17.77,18.0,23655451.0],["2026-06-25",18.0,18.27,17.55,17.79,18500905.0],["2026-06-26",17.79,18.36,17.459999084472656,17.46,16447552.0],["2026-06-29",17.46,17.59,17.07,17.25,14812638.0],["2026-06-30",17.25,17.6,17.22,17.43,14243317.0],["2026-07-01",17.43,18.3,17.15,17.98,17972957.0],["2026-07-02",17.98,17.979999542236328,17.48,17.49,17555143.0],["2026-07-03",17.49,17.68,17.15,17.16,12469590.0],["2026-07-06",17.16,17.34,16.92,16.95,9798795.0],["2026-07-07",16.95,17.22,16.92,16.96,9685788.0],["2026-07-08",16.96,17.05,16.04,16.06,14533304.0],["2026-07-09",16.06,16.28,15.67,16.2,13597401.0],["2026-07-10",16.2,17.0,16.200000762939453,16.52,14221572.0],["2026-07-13",16.52,16.520000457763672,15.39,15.54,13545971.0],["2026-07-14",15.54,15.74,15.41,15.63,9218897.0],["2026-07-15",15.63,16.11,15.5,15.81,8645926.0],["2026-07-16",15.81,15.98,15.64,15.8,7952398.0],["2026-07-17",15.8,16.1,15.65,15.8,11250854.0],["2026-07-20",15.8,16.85,15.72,16.61,13763794.0],["2026-07-21",16.61,16.75,16.37,16.59,11679481.0],["2026-07-22",16.59,16.85,16.3,16.82,10792921.0],["2026-07-23",16.82,17.56,16.65,17.45,13808967.0],["2026-07-24",17.45,17.450000762939453,16.719999313354492,16.72,9132547.0],["2026-07-27",16.72,17.1,16.65,16.97,6150917.0],["2026-07-28",16.97,17.21,16.72,17.17,7383044.0],["2026-07-29",17.17,17.95,17.0,17.64,12895886.0],["2026-07-30",17.64,18.55,17.46,18.32,18686311.0],["2026-07-31",18.32,18.6,17.93,18.13,14294436.0],["2026-08-03",18.13,19.86,18.1299991607666,19.58,26205214.0],["2026-08-04",19.58,19.75,19.12,19.26,16848719.0],["2026-08-05",19.26,19.3,18.98,19.14,12658180.0],["2026-08-06",19.14,19.2,18.52,18.67,15483638.0],["2026-08-07",18.67,19.87,18.670000076293945,18.97,23451634.0],["2026-08-10",18.97,19.18,18.61,18.81,14001315.0],["2026-08-11",18.81,18.95,18.43,18.76,10024821.0],["2026-08-12",18.76,19.23,18.59,19.06,13697675.0],["2026-08-13",19.06,19.059999465942383,18.31,18.32,13816881.0],["2026-08-14",18.32,18.8,18.18,18.53,8564676.0],["2026-08-17",18.53,19.15,18.5,18.61,11533910.0],["2026-08-18",18.61,18.610000610351562,18.17,18.26,11131295.0],["2026-08-19",18.26,18.260000228881836,17.66,17.82,12135244.0],["2026-08-20",17.82,18.04,17.81,17.86,6256333.0],["2026-08-21",17.86,18.45,17.84,18.02,9685215.0],["2026-08-24",18.02,18.13,17.55,17.63,7365984.0],["2026-08-25",17.63,17.75,17.52,17.6,5322050.0],["2026-08-26",17.6,17.89,17.53,17.61,6581197.0],["2026-08-27",17.61,17.610000610351562,17.21,17.47,6711823.0],["2026-08-28",17.47,17.56,17.36,17.45,5122276.0],["2026-08-31",17.45,17.450000762939453,16.59,16.73,21049402.0],["2026-09-01",16.73,17.17,16.58,17.04,10951810.0],["2026-09-02",17.04,17.040000915527344,16.68,16.76,6687903.0],["2026-09-03",16.76,16.91,16.42,16.58,6330123.0],["2026-09-04",16.58,16.97,16.57,16.76,6450047.0],["2026-09-07",16.76,17.26,16.71,17.09,9276472.0],["2026-09-08",17.09,17.38,16.96,17.08,6633718.0],["2026-09-09",17.08,17.3,16.97,17.04,4279214.0],["2026-09-10",17.04,17.040000915527344,16.49,16.5,6057515.0],["2026-09-11",16.5,16.5,16.08,16.27,8244000.0],["2026-09-14",16.27,16.71,16.12,16.48,5402428.0]]}