{"t":"688308.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2020-12-10",28.5967,31.7067,26.9844,28.5967,22075345.0],["2020-12-11",28.5967,28.59670066833496,23.4832,23.7395,14631236.0],["2020-12-14",23.7395,23.739511489868164,21.4526,21.6685,9171278.0],["2020-12-15",21.6685,23.0919,21.5066,22.8355,7822803.0],["2020-12-16",22.8355,22.835535049438477,21.0478,21.2839,6670057.0],["2020-12-17",21.2839,21.3177,20.2585,20.9129,4727823.0],["2020-12-18",20.9129,21.4391,20.5081,20.5823,3684956.0],["2020-12-21",20.5823,20.582338333129883,19.7593,20.0831,4313435.0],["2020-12-22",20.0831,20.3125,19.2938,19.3815,3619243.0],["2020-12-23",19.3815,19.82,19.2129,19.6109,2879065.0],["2020-12-24",19.6109,19.7391,18.6192,18.6867,3876913.0],["2020-12-25",18.6867,18.9768,18.4168,18.7339,2177018.0],["2020-12-28",18.7339,18.73390769958496,17.5399,17.5938,3587644.0],["2020-12-29",17.5938,18.4708,17.4117,17.8434,2453158.0],["2020-12-30",17.8434,18.4168,17.668,18.2549,2045162.0],["2020-12-31",18.2549,18.6125,18.147,18.3764,2103784.0],["2021-01-04",18.3764,18.8216,18.1133,18.7002,2316589.0],["2021-01-05",18.7002,19.3276,18.5653,18.8216,2469231.0],["2021-01-06",18.8216,19.0038,17.9514,18.0728,2350233.0],["2021-01-07",18.0728,18.1133,16.8652,16.9867,3342474.0],["2021-01-08",16.9867,17.2902,16.5617,17.0541,1320209.0],["2021-01-11",17.0541,17.0811,16.339,16.7236,1923293.0],["2021-01-12",16.7236,16.9327,16.4807,16.5954,1118287.0],["2021-01-13",16.5954,16.6966,16.0557,16.3121,1669652.0],["2021-01-14",16.3121,17.2633,16.1367,16.8922,2245839.0],["2021-01-15",16.8922,17.6748,16.5414,17.4454,2701276.0],["2021-01-18",17.4454,17.5129,17.0676,17.1688,1758318.0],["2021-01-19",17.1688,17.5129,17.1081,17.1283,1679769.0],["2021-01-20",17.1283,17.2025,16.7236,16.791,1541874.0],["2021-01-21",16.791,16.9867,16.6831,16.8248,1126701.0],["2021-01-22",16.8248,16.82476234436035,16.1839,16.366,1838790.0],["2021-01-25",16.366,16.7236,16.1636,16.5752,1248746.0],["2021-01-26",16.5752,17.1958,16.575157165527344,17.0069,2061879.0],["2021-01-27",17.0069,17.006908416748047,16.5347,16.6224,1433532.0],["2021-01-28",16.6224,16.9192,16.244598388671875,16.2446,1154728.0],["2021-01-29",16.2446,16.4875,15.7926,15.995,1468646.0],["2021-02-01",15.995,16.7775,15.9275,16.7371,1961520.0],["2021-02-02",16.7371,17.1148,16.447,16.5144,1835313.0],["2021-02-03",16.5144,16.514442443847656,16.0962,16.1164,1183581.0],["2021-02-04",16.1164,16.1232,15.6037,15.6847,1192801.0],["2021-02-05",15.6847,16.7303,15.684671401977539,16.2581,2144147.0],["2021-02-08",16.2581,16.9664,16.0894,16.1569,2166376.0],["2021-02-09",16.1569,16.156898498535156,15.6374,16.0017,1812385.0],["2021-02-10",16.0017,16.0692,15.8466,15.8533,1005471.0],["2021-02-18",15.8533,16.4065,15.853323936462402,16.3323,1343892.0],["2021-02-19",16.3323,17.2025,16.2513,17.1283,2290534.0],["2021-02-22",17.1283,19.3478,17.128337860107422,18.6462,6439603.0],["2021-02-23",18.6462,19.2938,17.6613,18.4168,3465443.0],["2021-02-24",18.4168,20.9736,18.2819,20.7173,8173443.0],["2021-02-25",20.7173,23.4629,20.717260360717773,22.5117,8724354.0],["2021-02-26",22.5117,24.8931,21.6617,24.3534,8949411.0],["2021-03-01",24.3534,25.0887,22.397,24.5288,8541996.0],["2021-03-02",24.5288,25.6352,23.7463,24.6907,5021802.0],["2021-03-03",24.6907,29.3792,24.690710067749023,26.782,6744514.0],["2021-03-04",26.782,28.0638,25.6352,26.5122,5493539.0],["2021-03-05",26.5122,29.4804,24.6907,28.5225,4595896.0],["2021-03-08",28.5225,29.4939,26.6471,28.3336,4237870.0],["2021-03-09",28.3336,28.33360481262207,25.7566,25.932,4712227.0],["2021-03-10",25.932,29.3253,25.4395,26.384,4535902.0],["2021-03-11",26.384,27.9828,26.0939,27.1868,2944702.0],["2021-03-12",27.1868,28.67090606689453,26.1749,28.6709,2340045.0],["2021-03-15",28.6709,30.3507,27.5106,28.084,2951272.0],["2021-03-16",28.084,30.0201,28.0503,28.536,2667119.0],["2021-03-17",28.536,32.0102,27.3487,31.6257,3981215.0],["2021-03-18",31.6257,32.9749,30.6947,31.0793,2414237.0],["2021-03-19",31.0793,32.3678,30.0201,30.7082,1688513.0],["2021-03-22",30.7082,33.211,30.0808,32.5836,3137341.0],["2021-03-23",32.5836,32.921,29.6356,30.1685,3932324.0],["2021-03-24",30.1685,30.5328,27.0586,27.7602,4140418.0],["2021-03-25",27.7602,28.8058,26.3503,26.7078,2641240.0],["2021-03-26",26.7078,29.6896,26.707792282104492,28.9408,2787092.0],["2021-03-29",28.9408,30.0134,28.0638,28.8733,2170442.0],["2021-03-30",28.8733,29.1229,27.7332,28.6304,1743079.0],["2021-03-31",28.6304,29.7098,28.2661,29.2511,1284998.0],["2021-04-01",29.2511,30.0201,28.0975,29.4197,1804177.0],["2021-04-02",29.4197,29.6828,28.198678970336914,28.1987,852968.0],["2021-04-06",28.1987,29.2106,27.5241,28.8058,1527913.0],["2021-04-07",28.8058,30.694740295410156,28.5495,30.6947,1381311.0],["2021-04-08",30.6947,32.84,30.3912,31.5448,2317229.0],["2021-04-09",31.5448,32.2463,29.9392,30.7082,1601490.0],["2021-04-12",30.7082,31.4301,29.359,29.3995,798141.0],["2021-04-13",29.3995,30.3372,28.3336,28.4685,957490.0],["2021-04-14",28.4685,30.0269,28.3336,29.6828,911719.0],["2021-04-15",29.6828,30.1213,29.4535,29.9527,635402.0],["2021-04-16",29.9527,30.7487,29.5479,30.688,509849.0],["2021-04-19",30.688,34.7424,30.6003,34.6075,2216226.0],["2021-04-20",34.6075,35.417,33.1098,33.5146,1384304.0],["2021-04-21",33.5146,36.5638,32.4487,35.7543,2110952.0],["2021-04-22",35.7543,38.446,34.7761,37.2789,1909006.0],["2021-04-23",37.2789,38.7833,36.0511,37.1103,1241245.0],["2021-04-26",37.1103,39.1004,35.7543,37.1373,1694723.0],["2021-04-27",37.1373,39.1274,36.7865,37.4138,1767131.0],["2021-04-28",37.4138,39.1071,37.0158,38.419,1568301.0],["2021-04-29",38.419,38.898,36.4694,36.746,1214306.0],["2021-04-30",36.746,40.0583,36.5773,39.7075,1341872.0],["2021-05-06",39.7075,42.1564,38.4527,41.529,2227155.0],["2021-05-07",41.529,42.1024,38.3043,39.2151,2252401.0],["2021-05-10",39.2151,39.2151,36.9686,38.0277,918542.0],["2021-05-11",38.0277,39.3905,37.1845,38.1154,1008443.0],["2021-05-12",38.1154,41.4885,37.3329,40.9421,1182276.0],["2021-05-13",40.9421,45.5362,40.254,43.6,1844381.0],["2021-05-14",43.6,45.5159,42.7163,44.5242,1194407.0],["2021-05-17",44.5242,44.5917,41.9607,43.2425,1363828.0],["2021-05-18",43.2425,43.5798,41.2254,42.4937,1061429.0],["2021-05-19",42.4937,44.4568,41.6639,43.9845,1123550.0],["2021-05-20",43.9845,44.8953,42.6218,43.2425,756417.0],["2021-05-21",43.2425,43.8294,42.2913,42.8579,702984.0],["2021-05-24",42.8579,44.5917,42.2913,44.1667,766817.0],["2021-05-25",44.1667,44.9425,41.8325,42.804,1408177.0],["2021-05-26",42.804,43.0738,40.8139,42.0956,1119584.0],["2021-05-27",42.0956,45.1475,41.6277,44.4286,1256715.0],["2021-05-28",44.4286,44.8966,41.6887,42.7128,1472034.0],["2021-05-31",42.7128,43.018,41.2682,41.7091,1058206.0],["2021-06-01",41.7091,44.5304,41.2682,42.1499,1613453.0],["2021-06-02",42.1499,43.859,40.7257,40.8952,911605.0],["2021-06-03",40.8952,42.2177,39.1251,39.4507,1181724.0],["2021-06-04",39.4507,40.4205,38.6572,39.2337,1160506.0],["2021-06-07",39.2337,43.0655,38.5215,43.0655,1217833.0],["2021-06-08",43.0655,45.7715,41.4785,42.2991,1541990.0],["2021-06-09",42.2991,45.0865,41.1665,44.2116,1894576.0],["2021-06-10",44.2116,45.4324,42.6043,43.7437,1687239.0],["2021-06-11",43.7437,43.9878,39.3693,39.7423,2912642.0],["2021-06-15",39.7423,41.526,39.6745,41.2411,1283968.0],["2021-06-16",41.2411,42.2584,40.6918,41.6955,819743.0],["2021-06-17",41.6955,44.6931,40.9291,44.6592,1432299.0],["2021-06-18",44.6592,53.2316,44.65922164916992,48.3554,3714151.0],["2021-06-21",48.3554,52.7433,48.0095,51.0207,2230195.0],["2021-06-22",51.0207,52.7569,49.2913,49.8542,1009870.0],["2021-06-23",49.8542,51.1428,49.3049,50.39,951913.0],["2021-06-24",50.39,50.38998031616211,46.5039,47.4737,2399226.0],["2021-06-25",47.4737,49.0336,47.1007,47.3245,1079842.0],["2021-06-28",47.3245,49.4405,47.1007,47.7654,1237847.0],["2021-06-29",47.7654,49.6507,47.5416,47.8807,1097903.0],["2021-06-30",47.8807,48.6538,45.1611,45.9614,2113349.0],["2021-07-01",45.9614,48.2537,45.5748,46.3886,1050341.0],["2021-07-02",46.3886,46.843,44.3608,44.8695,897177.0],["2021-07-05",44.8695,47.0329,44.5643,46.7142,1104147.0],["2021-07-06",46.7142,46.71416091918945,42.7603,44.5575,1753024.0],["2021-07-07",44.5575,45.7036,43.3164,44.0828,1402928.0],["2021-07-08",44.0828,45.2153434753418,42.645,45.2153,2373646.0],["2021-07-09",45.2153,45.2153434753418,43.0655,43.4113,1151353.0],["2021-07-12",43.4113,47.9417,43.1401,47.9146,2054962.0],["2021-07-13",47.9146,48.1519,45.4391,46.9854,1240160.0],["2021-07-14",46.9854,47.1211,44.3473,45.6426,1016603.0],["2021-07-15",45.6426,52.4788,45.64260482788086,50.5595,3109878.0],["2021-07-16",50.5595,57.4975,50.55952835083008,56.4191,2201640.0],["2021-07-19",56.4191,56.6226,50.7766,51.4547,1902282.0],["2021-07-20",51.4547,52.6755,49.0268,52.6145,1642114.0],["2021-07-21",52.6145,53.2045,51.2513,52.567,1477938.0],["2021-07-22",52.567,56.9685,52.2347,55.6121,1777973.0],["2021-07-23",55.6121,56.2903,52.6416,53.001,1145880.0],["2021-07-26",53.001,54.2421,50.1051,51.353,895498.0],["2021-07-27",51.353,56.2632,51.35301971435547,52.2211,1436780.0],["2021-07-28",52.2211,54.1133,49.5083,51.3327,1393245.0],["2021-07-29",51.3327,54.2625,51.33267593383789,53.1841,688601.0],["2021-07-30",53.1841,54.1811,49.5422,49.9559,1518767.0],["2021-08-02",49.9559,52.4178,49.644,51.604,1229193.0],["2021-08-03",51.604,54.9135,50.5934,51.7396,1089405.0],["2021-08-04",51.7396,54.2082,51.6718,54.154,1060816.0],["2021-08-05",54.154,54.153968811035156,49.7796,51.5972,1481092.0],["2021-08-06",51.5972,51.59716796875,47.5755,49.1014,2283509.0],["2021-08-09",49.1014,50.8579,48.7623,49.5897,1195385.0],["2021-08-10",49.5897,53.1638,47.589,49.922,2694734.0],["2021-08-11",49.922,53.4215,48.3757,52.2279,2645881.0],["2021-08-12",52.2279,52.628,49.9017,51.075,1264977.0],["2021-08-13",51.075,53.469,50.5256,53.4419,1250558.0],["2021-08-16",53.4419,56.5887,51.5361,55.707,2507600.0],["2021-08-17",55.707,57.8162,54.9339,57.3957,2172101.0],["2021-08-18",57.3957,57.6263,54.7711,56.392,1402716.0],["2021-08-19",56.392,57.979,53.8488,55.6121,1282198.0],["2021-08-20",55.6121,57.7823,55.2798,56.3378,1181429.0],["2021-08-23",56.3378,64.2862,56.33776092529297,63.0587,2683056.0],["2021-08-24",63.0587,65.6494,60.7732,63.2079,3736422.0],["2021-08-25",63.2079,64.8356,58.7725,63.5131,2568444.0],["2021-08-26",63.5131,65.3646,60.7664,62.4619,1860276.0],["2021-08-27",62.4619,66.0563,61.1123,63.3435,1728742.0],["2021-08-30",63.3435,64.3405,61.0173,61.3089,2163907.0],["2021-08-31",61.3089,63.0722,58.3249,60.7189,1378304.0],["2021-09-01",60.7189,60.8342,57.511,59.5388,1388965.0],["2021-09-02",59.5388,60.9563,57.7891,58.5961,1067973.0],["2021-09-03",58.5961,60.8342,58.3249,60.8274,1370076.0],["2021-09-06",60.8274,64.4015,58.664,63.7505,1877204.0],["2021-09-07",63.7505,63.750450134277344,59.6948,61.37,1461212.0],["2021-09-08",61.37,61.5192,58.6708,58.9149,1017216.0],["2021-09-09",58.9149,59.7966,56.982,57.3754,973058.0],["2021-09-10",57.3754,58.6979,57.0702,57.7145,585352.0],["2021-09-13",57.7145,60.4951,57.71449661254883,57.8298,965343.0],["2021-09-14",57.8298,58.5012,55.8155,56.0868,887294.0],["2021-09-15",56.0868,58.8471,55.1373,58.135,930836.0],["2021-09-16",58.135,59.1251,56.8532,57.8298,793627.0],["2021-09-17",57.8298,57.979,53.7131,55.49,1444167.0],["2021-09-22",55.49,55.6121,51.5429,52.4246,1370657.0],["2021-09-23",52.4246,54.0251,51.882,53.8827,809683.0],["2021-09-24",53.8827,55.1238,52.4992,53.5775,745822.0],["2021-09-27",53.5775,55.1509,51.5429,52.4381,815656.0],["2021-09-28",52.4381,54.6151,51.2716,53.252,606097.0],["2021-09-29",53.252,53.252,49.8474,50.1865,2540024.0],["2021-09-30",50.1865,51.1699,49.8542,50.8647,356127.0],["2021-10-08",50.8647,51.8888,50.0238,50.4171,508312.0],["2021-10-11",50.4171,51.949832916259766,48.8301,51.9498,573517.0],["2021-10-12",51.9498,56.5616,51.2445,52.5263,1211623.0],["2021-10-13",52.5263,52.8857,49.4405,50.5121,1533011.0],["2021-10-14",50.5121,56.6294,49.5151,56.2496,1464188.0],["2021-10-15",56.2496,58.5283,53.6589,57.8027,1587125.0],["2021-10-18",57.8027,58.2571,55.9919,56.3988,508761.0],["2021-10-19",56.3988,57.5382,54.9339,56.6294,569809.0],["2021-10-20",56.6294,61.0309,56.0122,59.4575,1739771.0],["2021-10-21",59.4575,61.1055,53.9709,55.2052,1847088.0],["2021-10-22",55.2052,57.0906,52.1262,52.5195,1606147.0],["2021-10-25",52.5195,54.5812,50.8647,51.1292,2355208.0],["2021-10-26",51.1292,51.57,47.9553,49.0336,2434657.0],["2021-10-27",49.0336,50.0305,47.3381,47.745,1181003.0],["2021-10-28",47.745,47.74501419067383,45.4391,45.8461,1266582.0],["2021-10-29",45.8461,47.6501,45.663,46.4497,868180.0],["2021-11-01",46.4497,49.1218,46.036,48.8166,1345794.0],["2021-11-02",48.8166,49.8881,48.0841,49.0336,935650.0],["2021-11-03",49.0336,51.8074,48.7148,50.0577,1657901.0],["2021-11-04",50.0577,52.2143,50.05766296386719,51.9702,1446338.0],["2021-11-05",51.9702,53.5843,46.7955,47.6772,2264899.0],["2021-11-08",47.6772,47.6772,45.2086,46.7955,1557465.0],["2021-11-09",46.7955,47.1279,45.4391,46.2598,1130901.0],["2021-11-10",46.2598,47.9349,45.785,46.626,1611825.0],["2021-11-11",46.626,49.4948,46.2055,49.1557,1409646.0],["2021-11-12",49.1557,49.644,47.2364,48.9386,993930.0],["2021-11-15",48.9386,50.6613,47.8196,48.3554,825948.0],["2021-11-16",48.3554,49.2099,46.7888,46.8023,666345.0],["2021-11-17",46.8023,47.7993,46.5107,47.6433,866112.0],["2021-11-18",47.6433,48.7555,47.216,47.5076,821774.0],["2021-11-19",47.5076,49.2981,47.0668,47.8739,1431969.0],["2021-11-22",47.8739,48.803,46.4564,48.4164,1153626.0],["2021-11-23",48.4164,49.644,47.9756,49.2303,1018781.0],["2021-11-24",49.2303,51.4073,48.6945,49.2031,1604566.0],["2021-11-25",49.2031,50.7155,48.6063,49.6711,969584.0],["2021-11-26",49.6711,50.7766,48.742,48.9929,779564.0],["2021-11-29",48.9929,49.4948,47.4737,47.5755,1202643.0],["2021-11-30",47.5755,49.3252,47.575469970703125,48.1655,1050463.0],["2021-12-01",48.1655,49.4134,47.3923,49.3727,1086646.0],["2021-12-02",49.3727,49.3726806640625,46.2869,47.2364,1219566.0],["2021-12-03",47.2364,47.5755,45.4527,45.6833,1468875.0],["2021-12-06",45.6833,45.68330001831055,42.5365,43.0655,2321610.0],["2021-12-07",43.0655,43.5605,41.4446,42.2381,1460933.0],["2021-12-08",42.2381,44.8898,41.9057,44.232,1423829.0],["2021-12-09",44.232,45.1068,44.0624,44.9305,916640.0],["2021-12-10",44.9305,49.4405,44.3473,48.3961,3033503.0],["2021-12-13",48.3961,49.8474,48.0841,49.3252,1102127.0],["2021-12-14",49.3252,49.9152,46.4632,49.7118,2078521.0],["2021-12-15",49.7118,51.3259,49.1692,50.1865,1398066.0],["2021-12-16",50.1865,52.4924,49.2913,51.6311,1524727.0],["2021-12-17",51.6311,52.6959,49.2031,49.6033,1232359.0],["2021-12-20",49.6033,49.60327911376953,47.8128,48.5046,943005.0],["2021-12-21",48.5046,49.237,47.7586,48.7759,750643.0],["2021-12-22",48.7759,50.173,48.4707,50.0916,802531.0],["2021-12-23",50.0916,50.09157180786133,48.3486,48.4978,583801.0],["2021-12-24",48.4978,49.2235,46.8498,47.311,1085582.0],["2021-12-27",47.311,49.766,46.3683,48.7759,916917.0],["2021-12-28",48.7759,49.6711,48.0231,48.6402,778262.0],["2021-12-29",48.6402,51.3327,47.2635,48.2197,1073276.0],["2021-12-30",48.2197,48.5385,47.4873,47.8128,826987.0],["2021-12-31",47.8128,49.2981,47.4534,47.9349,727679.0],["2022-01-04",47.9349,49.3049,47.5822,48.6335,1028029.0],["2022-01-05",48.6335,48.633453369140625,46.9312,48.118,974936.0],["2022-01-06",48.118,52.8857,47.1414,52.1262,2538176.0],["2022-01-07",52.1262,52.5127,47.684,49.0675,2113008.0],["2022-01-10",49.0675,50.0441,47.5144,49.1353,880434.0],["2022-01-11",49.1353,50.0509,47.4805,47.9688,955285.0],["2022-01-12",47.9688,49.3727,47.528,49.3523,686400.0],["2022-01-13",49.3523,49.4608,48.0163,48.8301,477254.0],["2022-01-14",48.8301,51.977,47.9213,50.7562,1269987.0],["2022-01-17",50.7562,52.0177,49.3795,50.7969,1058720.0],["2022-01-18",50.7969,51.4615,49.0065,49.176,856947.0],["2022-01-19",49.176,50.0373,48.2672,49.0336,634887.0],["2022-01-20",49.0336,49.7796,47.9417,48.9522,765137.0],["2022-01-21",48.9522,48.95219802856445,45.1068,46.1241,2167582.0],["2022-01-24",46.1241,48.5249,45.5205,46.6124,1258307.0],["2022-01-25",46.6124,47.5212,44.1302,45.1,1445852.0],["2022-01-26",45.1,46.6938,44.5439,45.8596,1001382.0],["2022-01-27",45.8596,46.3208,44.7609,44.978,798358.0],["2022-01-28",44.978,45.6358,43.2147,44.0828,915541.0],["2022-02-07",44.0828,46.7955,44.08275604248047,45.0594,660101.0],["2022-02-08",45.0594,45.059356689453125,42.9705,43.6758,633290.0],["2022-02-09",43.6758,43.6826,42.0143,42.4822,628541.0],["2022-02-10",42.4822,43.1333,40.8274,41.0105,533206.0],["2022-02-11",41.0105,41.01052474975586,39.9797,40.8274,548986.0],["2022-02-14",40.8274,40.82741165161133,39.11157989501953,39.1116,630380.0],["2022-02-15",39.1116,41.0987,39.098,41.0444,1004988.0],["2022-02-16",41.0444,42.2448,40.9359,41.7633,567446.0],["2022-02-17",41.7633,42.116,41.1055,41.4446,456247.0],["2022-02-18",41.4446,41.6209,40.1696,40.746,528406.0],["2022-02-21",40.746,41.1529,39.4914,40.4002,577934.0],["2022-02-22",40.4002,40.400150299072266,38.5283,39.4032,754314.0],["2022-02-23",39.4032,43.7979,39.403202056884766,42.5229,2490714.0],["2022-02-24",42.5229,43.4656,41.2479,41.899,1018459.0],["2022-02-25",41.899,44.9983,41.898963928222656,43.6758,1333123.0],["2022-02-28",43.6758,44.3608,42.7264,43.7437,1054884.0],["2022-03-01",43.7437,45.8054,43.6487,45.6426,1414299.0],["2022-03-02",45.6426,45.9817,44.3133,45.3781,1208853.0],["2022-03-03",45.3781,46.1309,44.1845,45.1543,818444.0],["2022-03-04",45.1543,45.154300689697266,43.33,43.391,1142843.0],["2022-03-07",43.391,43.390995025634766,41.3903,42.1499,642978.0],["2022-03-08",42.1499,43.9471,41.9193,42.5229,597973.0],["2022-03-09",42.5229,43.4046,39.9322,41.0987,704641.0],["2022-03-10",41.0987,43.2689,41.098690032958984,42.5093,570969.0],["2022-03-11",42.5093,42.7264,40.841,42.2923,413436.0],["2022-03-14",42.2923,42.29231643676758,39.2133,39.6745,1068345.0],["2022-03-15",39.6745,39.674476623535156,37.6806,38.2231,885607.0],["2022-03-16",38.2231,39.7084,37.6195,39.4507,449178.0],["2022-03-17",39.4507,41.2615,39.4506721496582,40.373,507745.0],["2022-03-18",40.373,41.6684,39.1726,41.4514,416591.0],["2022-03-21",41.4514,41.451358795166016,39.7287,40.529,444908.0],["2022-03-22",40.529,41.3361,39.9932,40.2103,332816.0],["2022-03-23",40.2103,40.9698,40.0136,40.6918,552770.0],["2022-03-24",40.6918,41.0309,39.8033,40.5426,293475.0],["2022-03-25",40.5426,41.9125,39.1997,39.1997,586447.0],["2022-03-28",39.1997,40.6104,37.9858,40.3527,495698.0],["2022-03-29",40.3527,42.7264,37.9722,38.4537,879422.0],["2022-03-30",38.4537,39.7966,35.334,38.4402,934221.0],["2022-03-31",38.4402,38.6504,37.1652,38.2299,516313.0],["2022-04-01",38.2299,38.5215,36.86,38.0197,404100.0],["2022-04-06",38.0197,38.4469,36.8261,36.8328,361547.0],["2022-04-07",36.8328,38.4266,35.6799,37.5178,659934.0],["2022-04-08",37.5178,37.6331,35.6596,35.9105,321787.0],["2022-04-11",35.9105,36.3513,34.0387,34.3846,660707.0],["2022-04-12",34.3846,34.8796,32.6077,33.2248,894989.0],["2022-04-13",33.2248,33.7064,31.6446,33.2859,1046847.0],["2022-04-14",33.2859,34.7236,32.0855,33.9098,1211327.0],["2022-04-15",33.9098,34.9542,31.9159,34.1268,784995.0],["2022-04-18",34.1268,34.9746,32.8179,34.3235,830018.0],["2022-04-19",34.3235,34.5609,33.1706,33.2859,514556.0],["2022-04-20",33.2859,33.9505,32.8111,33.0824,334419.0],["2022-04-21",33.0824,33.3537,32.0176,32.1533,320468.0],["2022-04-22",32.1533,32.3364,30.1865,31.0004,354585.0],["2022-04-25",31.0004,31.000350952148438,28.4096,28.4164,546446.0],["2022-04-26",28.4164,29.1624,27.6229,28.0095,541765.0],["2022-04-27",28.0095,29.8203,27.1482,29.4473,460594.0],["2022-04-28",29.4473,31.5361,28.8708,30.5188,594928.0],["2022-04-29",30.5188,32.7569,30.518831253051758,32.5534,767642.0],["2022-05-05",32.5534,33.5639,31.7599,32.7501,433253.0],["2022-05-06",32.7501,32.750099182128906,30.7426,30.8105,782906.0],["2022-05-09",30.8105,31.9973,30.3561,31.353,445551.0],["2022-05-10",31.353,35.2323,30.39,35.1306,1068786.0],["2022-05-11",35.1306,37.3008,34.8389,35.9444,1044342.0],["2022-05-12",35.9444,36.4191,34.8661,36.1072,1003482.0],["2022-05-13",36.1072,37.6263,35.6392,37.1245,756911.0],["2022-05-16",37.1245,37.8908,36.2021,36.704,650935.0],["2022-05-17",36.704,37.355,36.3038,37.077,387654.0],["2022-05-18",37.077,39.6067,36.5887,39.1184,837491.0],["2022-05-19",39.1184,40.7596,38.3181,40.373,564719.0],["2022-05-20",40.373,41.3293,38.7453,39.8372,755179.0],["2022-05-23",39.8372,41.1665,38.881,40.8206,537751.0],["2022-05-24",40.8206,41.102,38.2681,39.0983,484169.0],["2022-05-25",39.0983,41.6372,38.0142,40.2099,1106499.0],["2022-05-26",40.2099,41.8842,38.9954,40.5805,726492.0],["2022-05-27",40.5805,41.5137,39.2493,39.4551,580076.0],["2022-05-30",39.4551,45.2876,39.1532,43.7369,1609598.0],["2022-05-31",43.7369,46.7217,42.7419,44.6426,1796081.0],["2022-06-01",44.6426,46.6531,43.6202,44.6564,1322967.0],["2022-06-02",44.6564,46.31,43.3183,45.5621,1188110.0],["2022-06-06",45.5621,47.8951,45.0681,46.6257,1202654.0],["2022-06-07",46.6257,46.9894,45.2876,45.9875,533562.0],["2022-06-08",45.9875,47.3393,43.8329,44.6701,1040537.0],["2022-06-09",44.6701,44.6701,42.2753,43.0919,1213938.0],["2022-06-10",43.0919,44.9308,42.3714,43.6271,1037573.0],["2022-06-13",43.6271,45.2533,42.886,44.6495,891297.0],["2022-06-14",44.6495,45.5209,42.5567,43.6477,1591220.0],["2022-06-15",43.6477,45.0063,42.6802,43.3389,741647.0],["2022-06-16",43.3389,45.9326,42.7076,44.4985,994553.0],["2022-06-17",44.4985,45.8297,43.9565,44.6015,670341.0],["2022-06-20",44.6015,45.4386,44.0868,44.5466,650928.0],["2022-06-21",44.5466,44.54656982421875,42.7488,43.4212,699776.0],["2022-06-22",43.4212,43.7643,42.2342,42.5498,495262.0],["2022-06-23",42.5498,45.1367,42.289,44.6564,1121495.0],["2022-06-24",44.6564,45.6993,44.6426,45.0612,618293.0],["2022-06-27",45.0612,46.111,44.4299,45.0818,741097.0],["2022-06-28",45.0818,46.7286,44.8965,45.8846,600689.0],["2022-06-29",45.8846,45.9532,43.5036,43.8467,904992.0],["2022-06-30",43.8467,46.1797,43.6683,45.6719,931445.0],["2022-07-01",45.6719,46.1797,44.6015,45.8091,756849.0],["2022-07-04",45.8091,48.5813,44.6907,47.5589,941740.0],["2022-07-05",47.5589,47.9843,45.9738,47.0099,558423.0],["2022-07-06",47.0099,47.3462,45.5758,46.1797,1014073.0],["2022-07-07",46.1797,47.2501,45.5758,46.7629,557818.0],["2022-07-08",46.7629,47.2089,46.1522,46.66,405906.0],["2022-07-11",46.66,46.65998840332031,42.9546,43.1742,1065437.0],["2022-07-12",43.1742,43.4007,41.1569,42.3028,1162147.0],["2022-07-13",42.3028,43.085,41.7607,42.3988,405720.0],["2022-07-14",42.3988,43.929,41.7264,43.3526,448936.0],["2022-07-15",43.3526,43.6477,41.5137,41.9734,654406.0],["2022-07-18",41.9734,42.4331,40.0109,41.0333,784691.0],["2022-07-19",41.0333,41.994,39.6061,39.8463,899400.0],["2022-07-20",39.8463,41.3421,39.84626007080078,41.2941,1048363.0],["2022-07-21",41.2941,42.1861,40.7451,41.2255,602330.0],["2022-07-22",41.2255,41.6646,40.2442,40.4844,639486.0],["2022-07-25",40.4844,41.7813,39.4551,40.4844,967722.0],["2022-07-26",40.4844,41.7676,39.9012,41.596,1152978.0],["2022-07-27",41.596,44.4642,41.1706,44.3682,1495064.0],["2022-07-28",44.3682,44.5466,43.3663,43.7781,1225331.0],["2022-07-29",43.7781,44.3339,42.886,43.6545,815887.0],["2022-08-01",43.6545,44.5946,42.7762,44.176,1208475.0],["2022-08-02",44.176,44.5672,42.2685,43.7163,1450303.0],["2022-08-03",43.7163,45.6307,42.4743,43.2291,1626749.0],["2022-08-04",43.2291,44.0525,42.7762,43.682,963620.0],["2022-08-05",43.682,44.5946,43.3663,44.0594,824194.0],["2022-08-08",44.0594,44.9445,43.5173,44.3956,730139.0],["2022-08-09",44.3956,45.0818,43.5722,44.8691,766640.0],["2022-08-10",44.8691,44.86907196044922,41.2735,43.1262,2800852.0],["2022-08-11",43.1262,43.6888,42.2753,43.037,1498308.0],["2022-08-12",43.037,43.3526,41.56856155395508,41.5686,1025304.0],["2022-08-15",41.5686,42.1175,40.553,40.6148,891010.0],["2022-08-16",40.6148,42.2342,40.3609,41.6921,912073.0],["2022-08-17",41.6921,41.7881,40.155,40.4638,918036.0],["2022-08-18",40.4638,41.3078,39.8737,41.0471,557519.0],["2022-08-19",41.0471,41.3558,38.9062,39.7296,951764.0],["2022-08-22",39.7296,39.729610443115234,37.8975,37.9456,789139.0],["2022-08-23",37.9456,38.5082,37.5544,37.6917,674823.0],["2022-08-24",37.6917,37.6917,35.0911,35.3724,992023.0],["2022-08-25",35.3724,35.7772,34.3088,35.3381,725162.0],["2022-08-26",35.3381,35.5439,34.6519,34.6588,640756.0],["2022-08-29",34.6588,35.8527,33.6638,35.441,782668.0],["2022-08-30",35.441,35.5782,34.4872,34.796,546023.0],["2022-08-31",34.796,34.79600143432617,33.3001,34.1373,914344.0],["2022-09-01",34.1373,34.1373,33.4442,33.5129,507012.0],["2022-09-02",33.5129,33.8079,33.0051,33.6775,431110.0],["2022-09-05",33.6775,33.8079,32.6002,33.6158,506129.0],["2022-09-06",33.6158,34.1647,32.8678,33.8628,593947.0],["2022-09-07",33.8628,34.9744,33.554,34.645,839335.0],["2022-09-08",34.645,35.5302,34.4529,34.5901,686779.0],["2022-09-09",34.5901,34.8097,33.7462,34.2951,449107.0],["2022-09-13",34.2951,35.8596,34.0343,35.7978,702560.0],["2022-09-14",35.7978,35.797821044921875,34.9813,35.7018,456775.0],["2022-09-15",35.7018,35.887,34.0343,34.3774,552910.0],["2022-09-16",34.3774,35.489,33.9726,35.1665,611682.0],["2022-09-19",35.1665,37.6025,35.16653823852539,37.081,1470205.0],["2022-09-20",37.081,37.2388,35.8184,36.635,564603.0],["2022-09-21",36.635,36.63495635986328,35.0019,35.0979,653216.0],["2022-09-22",35.0979,37.376,34.7205,36.9094,1248538.0],["2022-09-23",36.9094,39.1052,36.909423828125,37.3966,1572036.0],["2022-09-26",37.3966,39.0297,36.2987,37.4721,886368.0],["2022-09-27",37.4721,39.5032,37.1359,39.0709,954629.0],["2022-09-28",39.0709,40.6216,37.8769,37.8769,909598.0],["2022-09-29",37.8769,39.4894,37.4515,38.4259,598085.0],["2022-09-30",38.4259,38.5288,35.9007,36.0929,1144116.0],["2022-10-10",36.0929,36.092872619628906,33.6226,34.3088,1312315.0],["2022-10-11",34.3088,34.6107,33.2864,33.5197,462373.0],["2022-10-12",33.5197,37.1702,32.5728,36.8271,1015264.0],["2022-10-13",36.8271,38.817,36.3742,37.4515,976386.0],["2022-10-14",37.4515,39.311,37.0672,38.9748,827761.0],["2022-10-17",38.9748,44.6015,38.9748,44.6015,3047889.0],["2022-10-18",44.6015,46.8796,42.6184,44.6083,4375995.0],["2022-10-19",44.6083,48.2931,43.8878,46.1179,4583072.0],["2022-10-20",46.1179,47.2021,44.9102,45.0406,3774321.0],["2022-10-21",45.0406,47.8882,43.7232,46.0699,2463104.0],["2022-10-24",46.0699,50.0223,46.06987762451172,47.8265,4823224.0],["2022-10-25",47.8265,52.0122,47.3462,51.4975,5243449.0],["2022-10-26",51.4975,51.8063,48.8283,51.1339,4157491.0],["2022-10-27",51.1339,53.5218,48.3892,50.283,3003891.0],["2022-10-28",50.283,50.4271,47.3599,47.9088,2627669.0],["2022-10-31",47.9088,51.621,47.8265,50.2967,2072180.0],["2022-11-01",50.2967,51.0515,48.4166,50.2007,2809654.0],["2022-11-02",50.2007,53.5012,49.686,51.2299,2983586.0],["2022-11-03",51.2299,52.4788,50.0909,51.2231,1890194.0],["2022-11-04",51.2231,52.369,47.9912,48.2931,4386086.0],["2022-11-07",48.2931,49.2537,47.2981,47.6893,2533528.0],["2022-11-08",47.6893,47.7442,46.0424,46.612,2577611.0],["2022-11-09",46.612,49.192,46.0424,48.3137,3044340.0],["2022-11-10",48.3137,49.192,45.8366,46.0493,2294689.0],["2022-11-11",46.0493,49.9536,46.04929733276367,48.0323,3785502.0],["2022-11-14",48.0323,50.681,45.5141,48.3892,3915566.0],["2022-11-15",48.3892,52.8356,46.7904,52.616,3956023.0],["2022-11-16",52.616,53.1649,50.0909,52.1494,2366368.0],["2022-11-17",52.1494,52.1494,49.7752,50.6124,2598387.0],["2022-11-18",50.6124,53.9197,50.1046,51.8063,3029693.0],["2022-11-21",51.8063,55.5803,49.7478,54.3452,4081005.0],["2022-11-22",54.3452,55.0931,53.6041,54.4001,2481788.0],["2022-11-23",54.4001,54.7912,50.3859,51.1201,2589195.0],["2022-11-24",51.1201,52.3896,48.2382,48.3343,2909835.0],["2022-11-25",48.3343,49.3841,47.346168518066406,47.3462,1988952.0],["2022-11-28",47.3462,48.0186,45.7405,46.6463,2041690.0],["2022-11-29",46.6463,48.3137,46.4404,46.7698,2271129.0],["2022-11-30",46.7698,48.6705,45.0269,47.5383,2414546.0],["2022-12-01",47.5383,52.3004,47.538299560546875,50.9966,2061159.0],["2022-12-02",50.9966,53.8511,50.1252,51.8269,2331911.0],["2022-12-05",51.8269,54.8941,50.0909,53.2541,3230339.0],["2022-12-06",53.2541,54.8049,51.9161,53.8511,2128159.0],["2022-12-07",53.8511,54.0158,50.9143,51.7926,2648858.0],["2022-12-08",51.7926,52.6434,50.777,50.9829,735324.0],["2022-12-09",50.9829,52.6297,50.2899,51.2985,1012419.0],["2022-12-12",51.2985,52.1494,49.3429,51.4289,1077385.0],["2022-12-13",51.4289,52.4994,50.331,51.4701,1284311.0],["2022-12-14",51.4701,52.1357,50.1595,50.7839,784100.0],["2022-12-15",50.7839,52.4101,50.1664,50.6124,873737.0],["2022-12-16",50.6124,50.612369537353516,48.7185,49.288,1127901.0],["2022-12-19",49.288,53.5218,49.0479,50.7771,2210329.0],["2022-12-20",50.7771,52.6915,50.1938,51.8063,1701616.0],["2022-12-21",51.8063,52.3484,50.1115,50.8045,966183.0],["2022-12-22",50.8045,50.80449676513672,48.3823,49.1851,1072569.0],["2022-12-23",49.1851,49.185123443603516,47.058,48.6362,1640018.0],["2022-12-26",48.6362,50.0909,47.6893,49.5076,775712.0],["2022-12-27",49.5076,51.175,48.5401,50.0703,893361.0],["2022-12-28",50.0703,50.070289611816406,47.6206,48.5813,1191344.0],["2022-12-29",48.5813,52.1425,48.2382,51.2574,2099168.0],["2022-12-30",51.2574,51.9779,50.5026,51.8063,842437.0],["2023-01-03",51.8063,54.352,50.7771,53.0552,1613838.0],["2023-01-04",53.0552,53.5218,51.6142,52.3553,1332864.0],["2023-01-05",52.3553,53.5904,51.6485,52.8424,901465.0],["2023-01-06",52.8424,57.5427,52.8424,57.0899,2379280.0],["2023-01-09",57.0899,58.2975,54.4618,55.7861,1396612.0],["2023-01-10",55.7861,56.2665,54.9147,55.7724,721561.0],["2023-01-11",55.7724,56.2527,53.46,53.5904,1377504.0],["2023-01-12",53.5904,55.9234,53.0826,53.8237,1367399.0],["2023-01-13",53.8237,53.823673248291016,51.4838,52.4376,1139258.0],["2023-01-16",52.4376,54.6745,52.0053,52.9248,1209145.0],["2023-01-17",52.9248,54.8872,52.417,53.7688,1581207.0],["2023-01-18",53.7688,55.395,52.8356,54.6677,987226.0],["2023-01-19",54.6677,55.9165,53.3982,54.0707,1195458.0],["2023-01-20",54.0707,55.9028,53.8031,54.2766,811244.0],["2023-01-30",54.2766,56.2665,54.2354,54.3452,1074071.0],["2023-01-31",54.3452,55.3607,52.3553,52.4101,895904.0],["2023-02-01",52.4101,53.7276,51.4289,53.4463,1640980.0],["2023-02-02",53.4463,55.841,52.1494,55.4156,2547696.0],["2023-02-03",55.4156,56.5272,53.8511,55.2921,1918183.0],["2023-02-06",55.2921,57.1516,54.702,55.2578,1258965.0],["2023-02-07",55.2578,55.7518,54.2079,55.6283,1101672.0],["2023-02-08",55.6283,56.6301,54.0021,54.4001,845758.0],["2023-02-09",54.4001,54.551,52.8905,53.11,1709335.0],["2023-02-10",53.11,53.1924,51.4632,52.9042,1776590.0],["2023-02-13",52.9042,59.6287,52.1494,58.0505,4478580.0],["2023-02-14",58.0505,58.325,55.5803,57.2271,1736666.0],["2023-02-15",57.2271,58.325,55.1068,55.3401,1002755.0],["2023-02-16",55.3401,55.4774,53.3022,53.4531,1675230.0],["2023-02-17",53.4531,55.6215,52.8699,55.6146,2661153.0],["2023-02-20",55.6146,56.2527,53.9266,55.8959,1393264.0],["2023-02-21",55.8959,56.1841,52.8493,54.2766,2183946.0],["2023-02-22",54.2766,54.27655029296875,52.218,52.767,1149192.0],["2023-02-23",52.767,53.2473,51.4838,52.17,1189290.0],["2023-02-24",52.17,52.7395,48.7391,51.0515,3718738.0],["2023-02-27",51.0515,51.051517486572266,49.0753,49.4047,2078336.0],["2023-02-28",49.4047,49.9948,46.4473,49.0067,5852926.0],["2023-03-01",49.0067,50.7702,48.7391,49.8164,3693541.0],["2023-03-02",49.8164,51.1613,48.7322,49.0616,3166195.0],["2023-03-03",49.0616,51.1544,48.8077,50.3379,1692154.0],["2023-03-06",50.3379,52.8356,49.9742,51.9367,2268796.0],["2023-03-07",51.9367,51.9984,50.2967,50.7771,1429638.0],["2023-03-08",50.7771,50.8868,48.9793,49.6105,1055077.0],["2023-03-09",49.6105,49.8782,48.7117,49.3018,1279734.0],["2023-03-10",49.3018,49.3017692565918,47.6206,47.8539,1140276.0],["2023-03-13",47.8539,49.4733,47.0442,49.1439,1721634.0],["2023-03-14",49.1439,49.14394760131836,47.353,48.4646,1162403.0],["2023-03-15",48.4646,50.5026,48.1833,48.4921,1198708.0],["2023-03-16",48.4921,48.7871,46.6806,47.6893,1160007.0],["2023-03-17",47.6893,48.4166,47.3462,47.8608,1130750.0],["2023-03-20",47.8608,47.860801696777344,45.4935,46.5571,2688960.0],["2023-03-21",46.5571,49.0822,45.8983,47.6275,1746438.0],["2023-03-22",47.6275,48.0323,45.569,45.9601,1719212.0],["2023-03-23",45.9601,47.106,44.6495,45.1504,2265916.0],["2023-03-24",45.1504,45.466,43.1536,43.4418,2744438.0],["2023-03-27",43.4418,44.9102,42.9684,44.2241,2647999.0],["2023-03-28",44.2241,46.0081,43.682,43.7781,2366583.0],["2023-03-29",43.7781,45.0338,43.3663,43.634,1416464.0],["2023-03-30",43.634,44.5534,43.3663,44.5191,971300.0],["2023-03-31",44.5191,47.9706,44.1898,47.5863,2176662.0],["2023-04-03",47.5863,48.3617,45.8434,47.3462,2411981.0],["2023-04-04",47.3462,49.2606,46.66,47.2707,2692529.0],["2023-04-06",47.2707,48.2451,45.6307,48.1696,2178020.0],["2023-04-07",48.1696,48.4303,47.6138,47.9088,1052800.0],["2023-04-10",47.9088,50.434,47.2089,50.0634,2413693.0],["2023-04-11",50.0634,50.0703,46.9139,47.0031,2353222.0],["2023-04-12",47.0031,50.1389,47.00307846069336,48.2176,2406483.0],["2023-04-13",48.2176,49.3292,47.0168,47.7647,1293378.0],["2023-04-14",47.7647,49.6929,47.6206,48.3754,1422451.0],["2023-04-17",48.3754,50.6398,48.0323,50.5437,2687456.0],["2023-04-18",50.5437,50.6947,49.5008,50.084,995297.0],["2023-04-19",50.084,50.53,48.3823,48.7185,1152410.0],["2023-04-20",48.7185,48.71852111816406,45.1504,46.3169,2682898.0],["2023-04-21",46.3169,47.106,44.0594,44.5054,2280294.0],["2023-04-24",44.5054,44.9034,40.258,40.9853,3922228.0],["2023-04-25",40.9853,41.3558,37.4515,38.2886,3326220.0],["2023-04-26",38.2886,40.3815,38.2749,38.666,2323473.0],["2023-04-27",38.666,40.2854,38.2749,38.5563,2675282.0],["2023-04-28",38.5563,40.1345,37.5338,38.1857,2481918.0],["2023-05-04",38.1857,38.4533,36.0929,36.5046,3195308.0],["2023-05-05",36.5046,36.8614,35.8115,36.5526,1344831.0],["2023-05-08",36.5526,36.8957,35.3449,36.6075,2752094.0],["2023-05-09",36.6075,36.60750961303711,34.1716,34.7205,2112730.0],["2023-05-10",34.7205,35.29,33.904,35.1665,1635418.0],["2023-05-11",35.1665,35.9351,34.4186,34.9744,1555149.0],["2023-05-12",34.9744,35.1734,33.9726,34.1716,1116934.0],["2023-05-15",34.1716,35.441,33.8971,35.393,1709969.0],["2023-05-16",35.393,35.7155,34.6107,34.796,1012153.0],["2023-05-17",34.796,35.1803,34.4117,34.6794,753355.0],["2023-05-18",34.6794,34.8097,33.8422,33.9589,1649426.0],["2023-05-19",33.9589,34.6313,33.5952,33.8971,2542097.0],["2023-05-22",33.8971,36.2644,33.8834,35.441,2965180.0],["2023-05-23",35.441,36.5046,35.393,35.6126,1614494.0],["2023-05-24",35.6126,36.0791,35.0156,35.4273,1332601.0],["2023-05-25",35.4273,36.3536,35.0568,35.489,1570115.0],["2023-05-26",35.489,35.9488,34.151,35.6606,2384292.0],["2023-05-29",35.6606,35.7361,34.8029,35.2283,1992566.0],["2023-05-30",35.2283,35.3381,34.3157,34.7548,1346441.0],["2023-05-31",34.7548,36.285,34.4804,34.4941,1908554.0],["2023-06-01",34.4941,36.8477,34.302,35.3724,3876430.0],["2023-06-02",35.3724,36.7516,34.9332,36.3193,3914808.0],["2023-06-05",36.3193,36.3399,35.2008,35.7498,2911501.0],["2023-06-06",35.7498,35.7704,33.9726,34.1373,2415198.0],["2023-06-07",34.1373,34.5696,33.6089,34.103,1290690.0],["2023-06-08",34.103,34.6382,33.0119,33.307,1622257.0],["2023-06-09",33.307,34.5764,33.0119,33.3207,1993527.0],["2023-06-12",33.3207,35.5439,33.2796,35.0362,2604953.0],["2023-06-13",35.0362,36.8408,34.7274,36.5389,2859312.0],["2023-06-14",36.5389,39.4963,35.8527,38.6455,5690283.0],["2023-06-15",38.6455,38.9062,37.2045,37.7328,3778874.0],["2023-06-16",37.7328,38.7514,37.4702,38.3993,2040527.0],["2023-06-19",38.3993,39.2992,37.343,37.4897,2719690.0],["2023-06-20",37.4897,39.1035,36.9518,38.3602,2701884.0],["2023-06-21",38.3602,38.4189,36.8735,37.2159,1680911.0],["2023-06-26",37.2159,37.7831,36.5508,36.6779,1499076.0],["2023-06-27",36.6779,36.9616,36.0813,36.6486,1691179.0],["2023-06-28",36.6486,37.1083,35.6998,37.0496,1808201.0],["2023-06-29",37.0496,39.1133,36.4921,38.7319,2933767.0],["2023-06-30",38.7319,39.1818,37.7636,39.1231,2387491.0],["2023-07-03",39.1231,39.123104095458984,36.6975,37.2256,4057494.0],["2023-07-04",37.2256,38.5167,36.7464,37.7049,3636590.0],["2023-07-05",37.7049,39.4654,37.1767,38.1548,2900599.0],["2023-07-06",38.1548,39.71,37.656,38.7123,2496173.0],["2023-07-07",38.7123,38.7319,37.2745,37.6951,1817229.0],["2023-07-10",37.6951,38.3602,37.431,37.9103,1693787.0],["2023-07-11",37.9103,39.5143,37.656,39.2405,2810626.0],["2023-07-12",39.2405,42.4779,38.6536,41.8519,5582101.0],["2023-07-13",41.8519,42.2236,40.4729,40.9619,2812408.0],["2023-07-14",40.9619,43.0159,40.688,41.8128,3163952.0],["2023-07-17",41.8128,42.5366,39.8762,40.0327,1838810.0],["2023-07-18",40.0327,40.5804,39.2209,39.6121,1350351.0],["2023-07-19",39.6121,40.3946,39.2992,39.8664,1625855.0],["2023-07-20",39.8664,40.5902,39.1231,39.2209,1435443.0],["2023-07-21",39.2209,39.3187,37.7538,38.3602,2138377.0],["2023-07-24",38.3602,38.5949,37.7929,37.9592,874760.0],["2023-07-25",37.9592,42.0573,37.95919418334961,40.6489,2597736.0],["2023-07-26",40.6489,40.64890670776367,39.6904,40.2479,1438754.0],["2023-07-27",40.2479,40.4729,39.1329,39.3481,1468125.0],["2023-07-28",39.3481,41.1575,38.8003,40.9619,1605341.0],["2023-07-31",40.9619,42.7224,40.7076,41.3825,2245237.0],["2023-08-01",41.3825,41.6074,39.9349,40.3848,1185939.0],["2023-08-02",40.3848,42.1845,40.38482666015625,41.3336,2368893.0],["2023-08-03",41.3336,41.33355712890625,39.6219,40.0132,1910937.0],["2023-08-04",40.0132,40.2968,39.0057,39.3872,1930248.0],["2023-08-07",39.3872,39.6708,38.8981,39.2307,827196.0],["2023-08-08",39.2307,39.3089,38.4385,38.6438,985462.0],["2023-08-09",38.6438,38.7612,36.9322,37.0691,1629052.0],["2023-08-10",37.0691,37.343,36.3845,37.0691,818317.0],["2023-08-11",37.0691,37.6266,36.629,36.8344,694385.0],["2023-08-14",36.8344,37.6755,35.9933,37.6364,1199312.0],["2023-08-15",37.6364,37.7831,36.1889,36.9224,1123225.0],["2023-08-16",36.9224,37.6364,36.6486,37.1865,746310.0],["2023-08-17",37.1865,38.5949,36.8246,38.0961,801225.0],["2023-08-18",38.0961,38.771,37.46037292480469,37.4604,723356.0],["2023-08-21",37.4604,38.0668,36.1889,36.3943,1035143.0],["2023-08-22",36.3943,36.8442,35.5531,36.3649,869530.0],["2023-08-23",36.3649,36.36492919921875,35.2695,35.5238,381474.0],["2023-08-24",35.5238,36.0519,35.3477,35.7976,401260.0],["2023-08-25",35.7976,35.797637939453125,34.2132,34.7022,835244.0],["2023-08-28",34.7022,36.4823,29.5282,30.1346,6715460.0],["2023-08-29",30.1346,31.4843,28.9511,30.7019,5664361.0],["2023-08-30",30.7019,32.8928,30.70185661315918,32.1885,3671970.0],["2023-08-31",32.1885,32.2766,31.1909,31.2985,1951812.0],["2023-09-01",31.2985,31.856,30.8094,31.6506,1604304.0],["2023-09-04",31.6506,34.4088,31.650592803955078,33.8513,4097518.0],["2023-09-05",33.8513,34.8685,33.2351,33.773,1885742.0],["2023-09-06",33.773,34.9565,33.5187,34.7511,1625389.0],["2023-09-07",34.7511,34.751094818115234,33.4796,33.6459,1127156.0],["2023-09-08",33.6459,34.086,33.4405,33.7632,650612.0],["2023-09-11",33.7632,34.3794,32.9514,33.9002,1120225.0],["2023-09-12",33.9002,34.1936,33.2449,33.3524,954740.0],["2023-09-13",33.3524,33.5285,33.0199,33.4111,1105461.0],["2023-09-14",33.4111,33.411128997802734,32.1788,32.5895,926687.0],["2023-09-15",32.5895,33.0884,32.2081,32.4135,633304.0],["2023-09-18",32.4135,33.2546,32.2277,32.5211,602003.0],["2023-09-19",32.5211,32.5895,32.1396,32.3157,690305.0],["2023-09-20",32.3157,32.5504,31.8853,31.9734,628448.0],["2023-09-21",31.9734,32.1592,31.298484802246094,31.2985,583103.0],["2023-09-22",31.2985,32.2863,31.0051,32.1885,1182163.0],["2023-09-25",32.1885,32.658,31.7093,32.1983,1006303.0],["2023-09-26",32.1983,33.0297,31.9245,32.7558,989512.0],["2023-09-27",32.7558,33.5872,32.3255,33.284,1134272.0],["2023-09-28",33.284,33.6459,32.6873,33.4307,688995.0],["2023-10-09",33.4307,33.4503,32.4037,32.4331,978779.0],["2023-10-10",32.4331,32.9417,32.1494,32.3059,754023.0],["2023-10-11",32.3059,33.5285,32.0809,32.746,971085.0],["2023-10-12",32.746,33.2449,32.1788,32.971,757115.0],["2023-10-13",32.971,32.97099685668945,32.2766,32.3352,519296.0],["2023-10-16",32.3352,32.746,31.9929,32.257,951530.0],["2023-10-17",32.257,32.5406,30.9073,31.2007,1055172.0],["2023-10-18",31.2007,31.4256,30.2324,30.4476,676324.0],["2023-10-19",30.4476,31.054,29.7531,30.0563,803318.0],["2023-10-20",30.0563,30.3595,29.4988,29.5771,658024.0],["2023-10-23",29.5771,29.6357,28.3056,28.5501,742672.0],["2023-10-24",28.5501,29.2641,28.11,29.1467,855747.0],["2023-10-25",29.1467,31.4941,29.1467,29.6455,1359646.0],["2023-10-26",29.6455,29.645532608032227,28.8533,29.3912,733339.0],["2023-10-27",29.3912,30.516,28.3643,30.3791,1413423.0],["2023-10-30",30.3791,31.0051,29.8314,30.7508,839473.0],["2023-10-31",30.7508,30.750761032104492,29.9781,30.1835,1193387.0],["2023-11-01",30.1835,33.2742,29.939,33.2644,3781386.0],["2023-11-02",33.2644,34.9076,32.5993,32.7656,3937742.0],["2023-11-03",32.7656,33.2449,32.2472,32.658,2350614.0],["2023-11-06",32.658,34.8489,32.6189,34.4283,2616565.0],["2023-11-07",34.4283,34.9174,33.7046,33.7339,1871620.0],["2023-11-08",33.7339,34.0469,33.4503,33.9099,1124572.0],["2023-11-09",33.9099,34.0371,33.196,33.3035,1154978.0],["2023-11-10",33.3035,33.5676,32.4135,32.9906,1347908.0],["2023-11-13",32.9906,33.4307,32.5504,32.9612,1389224.0],["2023-11-14",32.9612,33.3035,32.6776,33.1177,728235.0],["2023-11-15",33.1177,34.1154,33.11771011352539,33.46,1016674.0],["2023-11-16",33.46,33.46003723144531,31.6897,31.944,2122613.0],["2023-11-17",31.944,32.345,31.6115,32.1005,1231149.0],["2023-11-20",32.1005,33.5481,31.8169,33.3035,1440886.0],["2023-11-21",33.3035,33.6263,32.4526,32.4624,1145734.0],["2023-11-22",32.4624,32.7656,31.856,31.9342,1426003.0],["2023-11-23",31.9342,32.2766,31.4941,31.9734,637281.0],["2023-11-24",31.9734,31.9831,30.6334,30.8486,1101857.0],["2023-11-27",30.8486,31.0735,30.516,30.7116,637232.0],["2023-11-28",30.7116,31.2887,30.3987,30.917,1070699.0],["2023-11-29",30.917,31.2789,30.5258,30.604,613891.0],["2023-11-30",30.604,30.8779,30.0857,30.3889,655515.0],["2023-12-01",30.3889,30.5943,29.939,30.3204,621662.0],["2023-12-04",30.3204,30.3595,28.5599,28.8924,2418265.0],["2023-12-05",28.8924,28.892414093017578,27.347,27.3568,2200184.0],["2023-12-06",27.3568,28.1784,27.356830596923828,27.7089,1157776.0],["2023-12-07",27.7089,27.708938598632812,27.1417,27.1808,1014928.0],["2023-12-08",27.1808,27.8361,27.18077850341797,27.572,1237664.0],["2023-12-11",27.572,28.0219,27.0732,27.797,1583563.0],["2023-12-12",27.797,28.1491,27.6013,28.0219,1314439.0],["2023-12-13",28.0219,28.3251,27.7774,27.9046,969832.0],["2023-12-14",27.9046,28.1589,27.484,27.5818,752747.0],["2023-12-15",27.5818,27.8752,27.5133,27.6013,475224.0],["2023-12-18",27.6013,27.601348876953125,26.6624,26.8091,838517.0],["2023-12-19",26.8091,26.9656,26.3299,26.8385,721314.0],["2023-12-20",26.8385,27.1906,26.3103,26.3983,673275.0],["2023-12-21",26.3983,26.5255,25.6843,26.3103,1164264.0],["2023-12-22",26.3103,26.3396,25.4496,25.6745,1256453.0],["2023-12-25",25.6745,26.2027,24.941,26.1636,1387925.0],["2023-12-26",26.1636,26.1636,25.4594,25.4887,821165.0],["2023-12-27",25.4887,26.0266,25.48870086669922,25.7332,1175654.0],["2023-12-28",25.7332,27.1417,25.5278,26.5939,2183164.0],["2023-12-29",26.5939,27.3373,26.2907,27.2884,2386992.0],["2024-01-02",27.2884,27.3666,26.77,26.8482,952178.0],["2024-01-03",26.8482,26.848230361938477,25.7234,25.831,1641270.0],["2024-01-04",25.831,25.9386,24.9508,25.1757,1566962.0],["2024-01-05",25.1757,25.5083,24.4813,24.5693,1296951.0],["2024-01-08",24.5693,24.6476,23.3369,23.3369,1966054.0],["2024-01-09",23.3369,24.716,23.336933135986328,23.7868,2835461.0],["2024-01-10",23.7868,24.4128,23.3076,23.8651,2194739.0],["2024-01-11",23.8651,24.6182,23.6695,24.5106,1704670.0],["2024-01-12",24.5106,25.2148,24.2661,24.3052,1424700.0],["2024-01-15",24.3052,24.30522918701172,24.3052,24.3052,0.0],["2024-01-16",24.3052,24.30522918701172,23.4739,23.9825,1797502.0],["2024-01-17",23.9825,24.0607,23.1804,23.1902,1160446.0],["2024-01-18",23.1902,23.3272,22.1535,22.8088,1883626.0],["2024-01-19",22.8088,23.1413,22.349075317382812,22.3491,1024360.0],["2024-01-22",22.3491,22.3491,20.6472,20.7842,2484618.0],["2024-01-23",20.7842,21.2732,20.5201,20.9504,1650424.0],["2024-01-24",20.9504,21.6546,20.1484,20.7352,2178101.0],["2024-01-25",20.7352,22.6816,20.3342,22.5838,4785340.0],["2024-01-26",22.5838,22.583812713623047,21.7329,21.8111,3026862.0],["2024-01-29",21.8111,22.4958,21.459,21.8111,2177641.0],["2024-01-30",21.8111,22.1926,20.7842,20.8331,1929477.0],["2024-01-31",20.8331,20.9309,19.317,19.4051,2074614.0],["2024-02-01",19.4051,19.7865,18.8378,18.8573,2884966.0],["2024-02-02",18.8573,19.1508,16.9892,17.801,4724599.0],["2024-02-05",17.801,17.80101203918457,15.4732,16.3339,4373328.0],["2024-02-06",16.3339,18.9454,15.8057,18.6324,3937653.0],["2024-02-07",18.6324,19.6985,17.801,18.1042,4206398.0],["2024-02-08",18.1042,20.9504,17.9086,20.882,3473659.0],["2024-02-19",20.882,21.7035,20.4418,20.9309,3329040.0],["2024-02-20",20.9309,21.3123,20.0702,20.6179,1632665.0],["2024-02-21",20.6179,21.86,20.2658,21.1852,2084751.0],["2024-02-22",21.1852,21.7329,20.9309,21.371,1734228.0],["2024-02-23",21.371,21.7329,21.0482,21.7133,1829093.0],["2024-02-26",21.7133,23.826,21.71332359313965,23.3858,5858198.0],["2024-02-27",23.3858,24.1585,22.5153,23.7575,3926537.0],["2024-02-28",23.7575,23.8064,20.9504,21.3221,4601057.0],["2024-02-29",21.3221,22.01652717590332,20.8331,22.0165,2811972.0],["2024-03-01",22.0165,22.7207,21.6938,22.711,2533033.0],["2024-03-04",22.711,22.975,22.0067,22.3882,1641024.0],["2024-03-05",22.3882,22.38819694519043,21.2243,21.3514,2211353.0],["2024-03-06",21.3514,21.7329,21.1069,21.3514,1775764.0],["2024-03-07",21.3514,22.1926,21.146,21.146,2121568.0],["2024-03-08",21.146,21.6155,20.9798,21.4688,1618320.0],["2024-03-11",21.4688,22.2513,21.1754,22.1632,1980763.0],["2024-03-12",22.1632,23.5717,22.0557,23.2782,3042646.0],["2024-03-13",23.2782,25.0388,23.278247833251953,24.1487,4989069.0],["2024-03-14",24.1487,24.2857,22.887,23.288,2707006.0],["2024-03-15",23.288,23.6304,22.8772,23.513,1639654.0],["2024-03-18",23.513,23.7184,23.0729,23.3761,2130323.0],["2024-03-19",23.3761,23.5228,23.1315,23.2,1506998.0],["2024-03-20",23.2,23.2978,22.6034,22.8283,2589649.0],["2024-03-21",22.8283,23.1804,22.1046,22.4273,2104126.0],["2024-03-22",22.4273,22.4958,21.6155,21.7427,1989544.0],["2024-03-25",21.7427,21.7916,19.8745,19.9821,5022061.0],["2024-03-26",19.9821,20.2462,19.5811,20.1386,2152868.0],["2024-03-27",20.1386,20.1484,19.2192,19.2779,1532256.0],["2024-03-28",19.2779,19.7278,19.141,19.2877,1847321.0],["2024-03-29",19.2877,19.4442,18.9356,19.1997,987850.0],["2024-04-01",19.1997,20.7157,19.199663162231445,20.2658,2887532.0],["2024-04-02",20.2658,20.8331,20.0702,20.6863,2563103.0],["2024-04-03",20.6863,20.7548,19.855,20.1191,2245739.0],["2024-04-08",20.1191,20.119056701660156,19.1703,19.1703,1669693.0],["2024-04-09",19.1703,20.0408,19.1312,19.8256,1638686.0],["2024-04-10",19.8256,21.4884,19.8256,21.4003,7534144.0],["2024-04-11",21.4003,23.9433,20.1973,23.2391,9381566.0],["2024-04-12",23.2391,24.54,22.6425,23.7086,7862015.0],["2024-04-15",23.7086,23.914,21.7329,22.486,5641056.0],["2024-04-16",22.486,22.486005783081055,20.255985260009766,20.256,4966247.0],["2024-04-17",20.256,21.997,20.255985260009766,21.9872,4337926.0],["2024-04-18",21.9872,23.826,21.987184524536133,22.6327,5906081.0],["2024-04-19",22.6327,23.2391,21.9383,22.1535,2798188.0],["2024-04-22",22.1535,22.2024,21.0971,21.4199,2256002.0],["2024-04-23",21.4199,22.0067,21.0091,21.7133,2191158.0],["2024-04-24",21.7133,21.8503,21.2927,21.8111,1743218.0],["2024-04-25",21.8111,21.8209,21.1265,21.1558,1744308.0],["2024-04-26",21.1558,21.2536,20.5103,20.9895,2256197.0],["2024-04-29",20.9895,21.9676,20.8331,21.8014,2898697.0],["2024-04-30",21.8014,21.8698,20.5005,20.569,3452211.0],["2024-05-06",20.569,21.7231,20.568973541259766,21.4786,2471083.0],["2024-05-07",21.4786,22.7501,21.4101,22.574,2843457.0],["2024-05-08",22.574,23.7477,22.574031829833984,23.0826,4637816.0],["2024-05-09",23.0826,25.5669,22.8381,24.9508,5666810.0],["2024-05-10",24.9508,25.43,23.8553,24.1194,5158724.0],["2024-05-13",24.1194,24.139,23.0044,23.7575,3103195.0],["2024-05-14",23.7575,26.2223,23.7379,25.3126,4641677.0],["2024-05-15",25.3126,27.8654,24.941,26.9949,5630724.0],["2024-05-16",26.9949,27.5622,26.5157,26.7993,3471859.0],["2024-05-17",26.7993,27.4546,25.831,26.7406,3711502.0],["2024-05-20",26.7406,27.7089,26.2125,26.9949,2575030.0],["2024-05-21",26.9949,26.99494171142578,26.0364,26.5157,2314935.0],["2024-05-22",26.5157,26.7015,24.8823,25.0486,4442417.0],["2024-05-23",25.0486,25.3224,24.2954,24.4911,1908991.0],["2024-05-24",24.4911,24.6965,23.9922,24.0998,2054416.0],["2024-05-27",24.0998,24.3444,23.2587,23.9825,2925172.0],["2024-05-28",23.9825,24.1683,23.2587,23.9629,1868291.0],["2024-05-29",23.9629,24.2563,23.7282,23.914,1229005.0],["2024-05-30",23.914,23.9825,23.3761,23.5912,1219065.0],["2024-05-31",23.5912,24.315,23.591232299804688,23.8847,1773887.0],["2024-06-03",23.8847,24.1228,22.7733,23.0313,2648337.0],["2024-06-04",23.0313,23.2198,22.426,23.1007,1679941.0],["2024-06-05",23.1007,23.9243,22.8824,23.6167,1878586.0],["2024-06-06",23.6167,23.61673355102539,22.4855,22.5054,2015927.0],["2024-06-07",22.5054,23.319,22.2672,22.555,1526475.0],["2024-06-11",22.555,22.555,21.6818,22.1779,1734388.0],["2024-06-12",22.1779,22.4954,21.8504,22.0092,1310136.0],["2024-06-13",22.0092,22.2275,21.4337,21.7314,2579415.0],["2024-06-14",21.7314,21.731365203857422,20.8681,21.3344,2142734.0],["2024-06-17",21.3344,21.4833,20.9475,21.3146,1325273.0],["2024-06-18",21.3146,22.3764,21.3047,22.1184,2113262.0],["2024-06-19",22.1184,22.3764,21.5428,21.7909,1129595.0],["2024-06-20",21.7909,22.5153,21.6917,21.8802,1747212.0],["2024-06-21",21.8802,22.3664,21.2451,21.5825,1670285.0],["2024-06-24",21.5825,21.582521438598633,20.2925,20.2925,2008996.0],["2024-06-25",20.2925,20.8085,19.5483,19.6475,1918416.0],["2024-06-26",19.6475,20.8184,19.4491,20.2925,1572511.0],["2024-06-27",20.2925,20.292531967163086,19.4193,19.4987,1393837.0],["2024-06-28",19.4987,19.6972,19.0918,19.2705,1648158.0],["2024-07-01",19.2705,19.459,18.2484,18.9331,3218174.0],["2024-07-02",18.9331,18.9629,18.3675,18.556,1259208.0],["2024-07-03",18.556,18.6552,18.169,18.2583,826848.0],["2024-07-04",18.2583,18.5759,17.8118,17.8415,1154138.0],["2024-07-05",17.8415,17.841548919677734,17.8415,17.8415,0.0],["2024-07-08",17.8415,17.8614,17.0576,17.1966,1881767.0],["2024-07-09",17.1966,17.8812,16.7798,17.6133,1702988.0],["2024-07-10",17.6133,18.3675,17.5339,18.0698,1304449.0],["2024-07-11",18.0698,18.8537,18.069778442382812,18.5957,1545122.0],["2024-07-12",18.5957,18.5956974029541,18.04,18.1293,1194939.0],["2024-07-15",18.1293,18.1889,17.5439,17.7622,1091514.0],["2024-07-16",17.7622,18.0003,17.3057,17.8515,868324.0],["2024-07-17",17.8515,17.8713,17.5141,17.6828,817159.0],["2024-07-18",17.6828,18.0102,17.1469,17.9309,1098710.0],["2024-07-19",17.9309,18.1789,17.653,17.9408,907508.0],["2024-07-22",17.9408,18.1789,17.524,17.7423,1063920.0],["2024-07-23",17.7423,17.8217,17.0874,17.1469,1575317.0],["2024-07-24",17.1469,17.2362,16.8989,16.9386,1019903.0],["2024-07-25",16.9386,17.4347,16.7599,17.1569,864583.0],["2024-07-26",17.1569,18.0599,17.0676,17.6629,1284042.0],["2024-07-29",17.6629,17.782,17.1569,17.2164,906309.0],["2024-07-30",17.2164,17.4645,16.9783,17.266,632114.0],["2024-07-31",17.266,18.3476,17.0676,18.2385,1481968.0],["2024-08-01",18.2385,18.3377,17.7126,17.7522,1843349.0],["2024-08-02",17.7522,17.911,17.0874,17.137,1631446.0],["2024-08-05",17.137,17.782,16.6607,16.8096,2047370.0],["2024-08-06",16.8096,18.4965,16.809558868408203,17.7423,3152453.0],["2024-08-07",17.7423,17.8912,17.3652,17.4446,1459538.0],["2024-08-08",17.4446,17.444629669189453,16.9584,17.1966,1313719.0],["2024-08-09",17.1966,17.4149,17.0477,17.0576,997482.0],["2024-08-12",17.0576,17.5439,16.8195,17.3652,1235782.0],["2024-08-13",17.3652,17.5736,17.0676,17.266,638353.0],["2024-08-14",17.266,17.3553,16.9286,16.9485,554300.0],["2024-08-15",16.9485,17.1966,16.7302,16.9187,731546.0],["2024-08-16",16.9187,17.1469,16.7897,16.8294,637698.0],["2024-08-19",16.8294,16.9485,16.6806,16.7401,462688.0],["2024-08-20",16.7401,16.7996,16.3729,16.3829,625906.0],["2024-08-21",16.3829,16.4523,15.9959,16.0356,658092.0],["2024-08-22",16.0356,16.1745,15.082956314086914,15.083,2487345.0],["2024-08-23",15.083,15.082956314086914,14.7059,14.9143,1185337.0],["2024-08-26",14.9143,15.4005,14.8845,15.3013,881387.0],["2024-08-27",15.3013,15.4997,15.1326,15.2616,938120.0],["2024-08-28",15.2616,15.46,15.0929,15.2913,714022.0],["2024-08-29",15.2913,15.6585,15.1028,15.5493,1359330.0],["2024-08-30",15.5493,16.2539,15.3112,15.9264,1391661.0],["2024-09-02",15.9264,15.9661,15.1822,15.2318,1609109.0],["2024-09-03",15.2318,15.7577,15.1921,15.46,1084760.0],["2024-09-04",15.46,15.5493,15.2516,15.3707,618569.0],["2024-09-05",15.3707,15.6188,15.370723724365234,15.589,806409.0],["2024-09-06",15.589,15.6486,15.0036,15.0333,1155570.0],["2024-09-09",15.0333,15.2616,14.8845,15.1226,772710.0],["2024-09-10",15.1226,15.3211,14.8051,15.2219,815693.0],["2024-09-11",15.2219,15.3608,15.0234,15.1326,627960.0],["2024-09-12",15.1326,15.3509,14.8944,14.9242,674630.0],["2024-09-13",14.9242,15.0135,14.5372,14.6166,1131838.0],["2024-09-18",14.6166,14.6761,14.17,14.4876,868710.0],["2024-09-19",14.4876,15.1127,14.4578,14.8746,1297295.0],["2024-09-20",14.8746,14.874573707580566,14.17,14.1899,2603739.0],["2024-09-23",14.1899,14.2494,13.9617,14.0212,1405134.0],["2024-09-24",14.0212,15.9363,14.021196365356445,15.7875,3843812.0],["2024-09-25",15.7875,16.1348,15.6386,15.7478,3301552.0],["2024-09-26",15.7478,16.9584,15.6287,16.8096,3300112.0],["2024-09-27",16.8096,19.4292,16.809558868408203,18.3575,2722386.0],["2024-09-30",18.3575,21.0566,18.357545852661133,20.5406,5519699.0],["2024-10-08",20.5406,24.6289,20.5406,22.1779,8156153.0],["2024-10-09",22.1779,22.177900314331055,18.8537,19.3002,6904287.0],["2024-10-10",19.3002,20.4711,18.6552,19.3598,4508477.0],["2024-10-11",19.3598,19.5979,17.4347,17.9011,4136165.0],["2024-10-14",17.9011,18.4369,17.2164,18.3575,2347090.0],["2024-10-15",18.3575,18.4469,17.8019,17.8118,1941704.0],["2024-10-16",17.8118,17.9606,17.137,17.5339,1825028.0],["2024-10-17",17.5339,18.0995,17.533937454223633,17.6431,1974444.0],["2024-10-18",17.6431,19.1315,17.5637,18.685,3036921.0],["2024-10-21",18.685,19.6773,18.4568,19.2705,4274768.0],["2024-10-22",19.2705,19.3995,18.7247,19.0224,2449339.0],["2024-10-23",19.0224,19.4491,18.8041,18.9529,2354083.0],["2024-10-24",18.9529,19.0323,18.4469,18.6056,2070776.0],["2024-10-25",18.6056,19.6475,18.605621337890625,19.2308,2967193.0],["2024-10-28",19.2308,20.0048,19.0522,19.8559,3362737.0],["2024-10-29",19.8559,20.233,19.588,19.6674,3798489.0],["2024-10-30",19.6674,19.667381286621094,18.685,19.0125,2111463.0],["2024-10-31",19.0125,19.5285,18.685,19.0819,2882086.0],["2024-11-01",19.0819,19.081924438476562,18.2087,18.3377,2404732.0],["2024-11-04",18.3377,19.30023193359375,18.2087,19.3002,2195514.0],["2024-11-05",19.3002,20.6994,19.0621,20.3818,4216767.0],["2024-11-06",20.3818,20.8085,19.9651,20.1834,2981024.0],["2024-11-07",20.1834,21.18560028076172,19.8956,21.1856,3848148.0],["2024-11-08",21.1856,22.2275,20.8978,21.5528,4175855.0],["2024-11-11",21.5528,23.319,21.1658,23.1206,5432018.0],["2024-11-12",23.1206,23.2794,21.5825,21.781,3431774.0],["2024-11-13",21.781,21.9001,21.007,21.6321,2884660.0],["2024-11-14",21.6321,21.6917,20.6001,20.7391,1933474.0],["2024-11-15",20.7391,20.8184,20.1437,20.1735,2097180.0],["2024-11-18",20.1735,20.4414,19.3995,19.5582,1941568.0],["2024-11-19",19.5582,20.3521,19.5086,20.3322,1927881.0],["2024-11-20",20.3322,20.6696,20.0445,20.5605,1708959.0],["2024-11-21",20.5605,20.62,20.1437,20.3918,1963193.0],["2024-11-22",20.3918,20.4116,19.3995,19.4491,1741758.0],["2024-11-25",19.4491,19.6277,18.9132,19.3598,1745171.0],["2024-11-26",19.3598,19.5086,18.8735,18.9629,1579877.0],["2024-11-27",18.9629,19.3697,18.2484,19.3697,2444225.0],["2024-11-28",19.3697,19.7269,19.2605,19.2705,1752895.0],["2024-11-29",19.2705,20.3421,19.1613,20.0941,2111764.0],["2024-12-02",20.0941,20.4513,20.0147,20.4215,1736035.0],["2024-12-03",20.4215,20.5208,19.7368,20.1437,2238595.0],["2024-12-04",20.1437,20.3918,19.6475,19.8162,1788266.0],["2024-12-05",19.8162,21.0268,19.6475,20.5704,3069025.0],["2024-12-06",20.5704,20.8879,19.9452,20.6299,3163860.0],["2024-12-09",20.6299,21.0169,20.3521,20.7192,2776121.0],["2024-12-10",20.7192,22.4458,20.719219207763672,21.2848,6485489.0],["2024-12-11",21.2848,22.3466,20.9871,22.1283,4529723.0],["2024-12-12",22.1283,22.128284454345703,21.3741,21.5528,2901250.0],["2024-12-13",21.5528,21.552751541137695,20.5406,20.5704,3503845.0],["2024-12-16",20.5704,20.7688,20.1437,20.3124,1695007.0],["2024-12-17",20.3124,20.3322,19.3102,19.3995,2762240.0],["2024-12-18",19.3995,19.6674,19.1018,19.2308,2403842.0],["2024-12-19",19.2308,19.3399,18.8934,19.2506,1720415.0],["2024-12-20",19.2506,19.9155,19.2506,19.5086,2245471.0],["2024-12-23",19.5086,19.6376,18.5362,18.6255,2415160.0],["2024-12-24",18.6255,19.0323,18.4568,18.7545,1948127.0],["2024-12-25",18.7545,18.8339,18.0698,18.3476,1728031.0],["2024-12-26",18.3476,18.9232,18.2583,18.6652,1374334.0],["2024-12-27",18.6652,19.0621,18.3675,18.7247,1969865.0],["2024-12-30",18.7247,18.7545,18.2782,18.427,1261310.0],["2024-12-31",18.427,18.5064,17.8614,17.911,2106748.0],["2025-01-02",17.911,18.0797,17.3454,17.3652,2159444.0],["2025-01-03",17.3652,17.4843,16.5714,16.6409,1812924.0],["2025-01-06",16.6409,16.7996,16.0852,16.4226,1663121.0],["2025-01-07",16.4226,17.008,16.422561645507812,16.9683,1384868.0],["2025-01-08",16.9683,17.2164,16.2936,16.9088,1769417.0],["2025-01-09",16.9088,17.2561,16.8393,17.0279,1140614.0],["2025-01-10",17.0279,17.2561,16.5714,16.5813,1311411.0],["2025-01-13",16.5813,16.9485,16.1943,16.7897,1055505.0],["2025-01-14",16.7897,17.4645,16.78971290588379,17.4645,1523491.0],["2025-01-15",17.4645,17.4942,17.2561,17.3851,934894.0],["2025-01-16",17.3851,17.6332,17.1271,17.2958,1038937.0],["2025-01-17",17.2958,17.6232,17.1271,17.4049,1292065.0],["2025-01-20",17.4049,17.7423,17.2958,17.3256,1243082.0],["2025-01-21",17.3256,17.3256,16.3729,16.7599,2954712.0],["2025-01-22",16.7599,17.2462,16.5615,16.75,2211535.0],["2025-01-23",16.75,17.1668,16.730175018310547,16.7302,1748655.0],["2025-01-24",16.7302,17.0279,16.5913,16.9485,1462428.0],["2025-01-27",16.9485,17.0477,16.5019,16.5416,1158332.0],["2025-02-05",16.5416,17.1469,16.541637420654297,16.9286,1472563.0],["2025-02-06",16.9286,17.6133,16.7996,17.4843,1876767.0],["2025-02-07",17.4843,17.9408,17.395,17.6828,2046348.0],["2025-02-10",17.6828,17.9408,17.4843,17.9209,1748650.0],["2025-02-11",17.9209,17.920934677124023,17.4645,17.6927,1498787.0],["2025-02-12",17.6927,18.0896,17.6729,18.0599,1983814.0],["2025-02-13",18.0599,18.1889,17.6232,17.6828,2045550.0],["2025-02-14",17.6828,17.7622,17.4843,17.6629,1435413.0],["2025-02-17",17.6629,18.0102,17.5141,17.9408,2068032.0],["2025-02-18",17.9408,18.1095,17.4644775390625,17.4645,2032072.0],["2025-02-19",17.4645,18.9331,17.395,18.7545,5264933.0],["2025-02-20",18.7545,20.0147,18.685,19.7269,7138587.0],["2025-02-21",19.7269,19.8063,19.2506,19.717,4686511.0],["2025-02-24",19.717,19.717,19.1514,19.2903,3874141.0],["2025-02-25",19.2903,20.8383,18.943,20.2628,7349535.0],["2025-02-26",20.2628,21.4238,20.2032,21.1658,7462838.0],["2025-02-27",21.1658,21.165754318237305,19.9948,20.3918,5018758.0],["2025-02-28",20.3918,20.4116,19.0224,19.0422,4426823.0],["2025-03-03",19.0422,19.7071,18.943,19.3102,3244425.0],["2025-03-04",19.3102,19.7666,19.0125,19.5185,2404632.0],["2025-03-05",19.5185,19.5781,19.1712,19.5682,2213841.0],["2025-03-06",19.5682,20.0941,19.568151473999023,19.846,2813343.0],["2025-03-07",19.846,20.1933,19.4491,19.8658,2387674.0],["2025-03-10",19.8658,20.3918,19.7468,20.3124,2788400.0],["2025-03-11",20.3124,20.3918,19.8758,20.3124,2334689.0],["2025-03-12",20.3124,21.0368,20.2628,20.6895,3656730.0],["2025-03-13",20.6895,20.8284,19.4491,19.7567,4751985.0],["2025-03-14",19.7567,20.0941,19.3399,19.9055,2564861.0],["2025-03-17",19.9055,20.3421,19.7071,20.2429,2822535.0],["2025-03-18",20.2429,20.4414,19.9849,20.3322,2081188.0],["2025-03-19",20.3322,20.6895,20.104,20.2231,2238448.0],["2025-03-20",20.2231,20.8879,20.1834,20.4116,4209821.0],["2025-03-21",20.4116,20.411605834960938,19.6674,19.7666,3029530.0],["2025-03-24",19.7666,19.9254,18.6552,19.1216,2910693.0],["2025-03-25",19.1216,19.5285,18.943,19.1117,1582627.0],["2025-03-26",19.1117,19.6178,19.0621,19.4193,1904072.0],["2025-03-27",19.4193,19.6475,19.0025,19.3796,1945890.0],["2025-03-28",19.3796,19.5682,18.8537,18.9232,1228605.0],["2025-03-31",18.9232,18.92315673828125,18.3575,18.6155,1557415.0],["2025-04-01",18.6155,19.0125,18.61554527282715,18.7842,1310208.0],["2025-04-02",18.7842,19.0422,18.7148,18.7842,955880.0],["2025-04-03",18.7842,19.0819,18.4369,18.5262,1349166.0],["2025-04-07",18.5262,18.52623748779297,15.1028,15.5394,3210242.0],["2025-04-08",15.5394,16.4226,15.4799,15.7478,2461242.0],["2025-04-09",15.7478,16.5615,14.5967,16.2836,2833399.0],["2025-04-10",16.2836,17.0576,16.283639907836914,16.5317,2541824.0],["2025-04-11",16.5317,16.9683,16.2539,16.7203,2534148.0],["2025-04-14",16.7203,17.137,16.720251083374023,16.8889,1433427.0],["2025-04-15",16.8889,16.9683,16.6409,16.6905,1129733.0],["2025-04-16",16.6905,16.7401,15.9959,16.3432,1591357.0],["2025-04-17",16.3432,16.6706,16.2737,16.4623,1002241.0],["2025-04-18",16.4623,16.6111,16.3035,16.4623,816523.0],["2025-04-21",16.4623,16.8592,16.2836,16.75,896122.0],["2025-04-22",16.75,16.8393,16.5615,16.75,722544.0],["2025-04-23",16.75,17.0973,16.750019073486328,16.9584,1076499.0],["2025-04-24",16.9584,17.1966,16.8294,16.9386,1258776.0],["2025-04-25",16.9386,17.0874,16.7996,16.9187,756304.0],["2025-04-28",16.9187,17.0179,16.1943,16.2241,1539028.0],["2025-04-29",16.2241,16.6409,16.0852,16.4226,1265159.0],["2025-04-30",16.4226,17.1271,16.422561645507812,17.0477,1799504.0],["2025-05-06",17.0477,17.4546,17.0378,17.3851,1660156.0],["2025-05-07",17.3851,17.9805,17.385093688964844,17.5736,1779930.0],["2025-05-08",17.5736,17.8912,17.4446,17.8118,1618316.0],["2025-05-09",17.8118,17.911,17.4149,17.4843,1125361.0],["2025-05-12",17.4843,17.9408,17.484323501586914,17.8912,1444168.0],["2025-05-13",17.8912,18.1591,17.6332,17.6729,1383036.0],["2025-05-14",17.6729,18.3476,17.4645,17.6729,2366626.0],["2025-05-15",17.6729,17.7721,17.3057,17.5141,1270944.0],["2025-05-16",17.5141,18.1095,17.395,17.8019,1882064.0],["2025-05-19",17.8019,18.0102,17.524,17.8614,1325709.0],["2025-05-20",17.8614,18.1492,17.6828,17.9706,1435630.0],["2025-05-21",17.9706,18.0797,17.7126,17.8019,993234.0],["2025-05-22",17.8019,17.9011,17.4843,17.5042,928766.0],["2025-05-23",17.5042,18.1591,17.504167556762695,17.6828,2195631.0],["2025-05-26",17.6828,17.7919,17.4149,17.6431,1221753.0],["2025-05-27",17.6431,17.7126,17.3156,17.4744,1415243.0],["2025-05-28",17.4744,17.5836,17.0279,17.1767,1315333.0],["2025-05-29",17.1767,17.752243041992188,17.137,17.7522,1727501.0],["2025-05-30",17.7522,17.8019,17.3553,17.3851,1362502.0],["2025-06-03",17.3851,17.5736,17.2164,17.2859,1347645.0],["2025-06-04",17.2859,17.4248,17.2759,17.395,688891.0],["2025-06-05",17.395,17.7721,17.2759,17.6828,1569293.0],["2025-06-06",17.6828,17.7919,17.5935,17.7225,1026099.0],["2025-06-09",17.7225,17.9805,17.6232,17.9805,1320617.0],["2025-06-10",17.9805,18.1591,17.524,17.7522,1219739.0],["2025-06-11",17.7522,17.9805,17.7423,17.8812,1275029.0],["2025-06-12",17.8812,17.881242752075195,17.6828,17.7225,691636.0],["2025-06-13",17.7225,17.7522,17.3454,17.4248,1439666.0],["2025-06-16",17.4248,17.911,17.3156,17.7126,1428018.0],["2025-06-17",17.7126,17.9309,17.6629,17.7721,857088.0],["2025-06-18",17.7721,17.8416,17.524,17.782,856476.0],["2025-06-19",17.782,17.9011,17.3156,17.3851,1320923.0],["2025-06-20",17.3851,17.5141,17.1172,17.2462,1044397.0],["2025-06-23",17.2462,17.4942,16.8691,17.3553,1028426.0],["2025-06-24",17.3553,17.8812,17.0775,17.8713,1365699.0],["2025-06-25",17.8713,18.0896,17.7622,17.9507,1509695.0],["2025-06-26",17.9507,18.3476,17.9408,17.9706,2058108.0],["2025-06-27",17.9706,18.3079,17.9606,18.0995,1751158.0],["2025-06-30",18.0995,18.307931900024414,18.0599,18.3079,1856871.0],["2025-07-01",18.3079,18.7545,18.2186,18.6552,2693613.0],["2025-07-02",18.6552,18.655235290527344,18.2087,18.4072,1853154.0],["2025-07-03",18.4072,18.5064,18.1789,18.2583,1936753.0],["2025-07-04",18.2583,18.3476,18.069778442382812,18.0698,1164620.0],["2025-07-07",18.0698,18.3079,17.9706,18.2583,806521.0],["2025-07-08",18.2583,18.5957,18.2583,18.4667,1468882.0],["2025-07-09",18.4667,18.6453,18.3972,18.4766,1234495.0],["2025-07-10",18.4766,18.6552,18.3675,18.556,1168352.0],["2025-07-11",18.556,18.8239,18.4568,18.6255,1547364.0],["2025-07-14",18.6255,19.0522,18.62546730041504,19.0125,2147400.0],["2025-07-15",19.0125,19.7567,18.8835,19.0125,3938155.0],["2025-07-16",19.0125,19.4987,19.01246452331543,19.33,2111334.0],["2025-07-17",19.33,19.77,19.22,19.45,2195263.0],["2025-07-18",19.45,19.78,19.24,19.46,2283065.0],["2025-07-21",19.46,19.96,19.459999084472656,19.71,2182555.0],["2025-07-22",19.71,20.5,19.709999084472656,20.44,5576854.0],["2025-07-23",20.44,21.58,20.02,20.05,7697351.0],["2025-07-24",20.05,20.34,19.74,19.98,6221139.0],["2025-07-25",19.98,19.979999542236328,19.62,19.76,3597331.0],["2025-07-28",19.76,20.22,19.75,19.99,2401937.0],["2025-07-29",19.99,20.18,19.64,19.84,2879579.0],["2025-07-30",19.84,19.84000015258789,19.32,19.5,3450373.0],["2025-07-31",19.5,19.66,19.2,19.2,2404249.0],["2025-08-01",19.2,19.53,19.200000762939453,19.45,1696829.0],["2025-08-04",19.45,20.16,19.2,20.14,2855698.0],["2025-08-05",20.14,20.39,19.9,20.21,2508004.0],["2025-08-06",20.21,20.81,20.16,20.71,3381727.0],["2025-08-07",20.71,20.84,20.39,20.49,2604959.0],["2025-08-08",20.49,20.62,20.18,20.49,2685743.0],["2025-08-11",20.49,21.33,20.489999771118164,21.3,3582443.0],["2025-08-12",21.3,21.45,20.77,21.07,2381468.0],["2025-08-13",21.07,21.46,20.8,21.31,2699931.0],["2025-08-14",21.31,21.5,20.389999389648438,20.39,3460890.0],["2025-08-15",20.39,21.26,20.3,21.12,2985479.0],["2025-08-18",21.12,21.68,21.09,21.16,3259138.0],["2025-08-19",21.16,21.45,20.69,21.31,2757833.0],["2025-08-20",21.31,21.309999465942383,20.8,21.2,2348008.0],["2025-08-21",21.2,21.31,20.83,21.1,2257152.0],["2025-08-22",21.1,21.31,21.02,21.13,2321626.0],["2025-08-25",21.13,22.43,21.1299991607666,21.58,5650609.0],["2025-08-26",21.58,22.18,21.2,21.7,3374360.0],["2025-08-27",21.7,21.72,20.8,20.82,3397605.0],["2025-08-28",20.82,21.23,20.13,20.99,3277804.0],["2025-08-29",20.99,20.989999771118164,19.47,19.6,7474199.0],["2025-09-01",19.6,19.9,19.38,19.7,4578379.0],["2025-09-02",19.7,20.24,19.03,19.5,5386135.0],["2025-09-03",19.5,19.8,19.09,19.1,3073081.0],["2025-09-04",19.1,19.43,18.66,18.93,2481201.0],["2025-09-05",18.93,19.97,18.9,19.9,3979259.0],["2025-09-08",19.9,20.74,19.8,20.61,4390090.0],["2025-09-09",20.61,20.7,20.06,20.08,2442855.0],["2025-09-10",20.08,20.62,19.69,20.28,2531331.0],["2025-09-11",20.28,20.48,19.77,20.37,1986274.0],["2025-09-12",20.37,20.85,20.21,20.55,2790836.0],["2025-09-15",20.55,20.79,20.33,20.35,1973258.0],["2025-09-16",20.35,20.88,20.35,20.71,2322930.0],["2025-09-17",20.71,24.0,20.54,23.06,13831721.0],["2025-09-18",23.06,24.23,22.71,23.3,14413531.0],["2025-09-19",23.3,23.299999237060547,22.1,22.6,6946829.0],["2025-09-22",22.6,23.77,22.22,23.45,6439503.0],["2025-09-23",23.45,24.42,22.88,23.7,7040325.0],["2025-09-24",23.7,24.95,23.4,24.6,7427535.0],["2025-09-25",24.6,25.41,24.18,24.79,6856838.0],["2025-09-26",24.79,24.790000915527344,23.59,23.65,5238620.0],["2025-09-29",23.65,23.93,22.979999542236328,22.98,4765960.0],["2025-09-30",22.98,23.42,22.51,22.78,3755163.0],["2025-10-09",22.78,23.83,22.780000686645508,23.27,3165402.0],["2025-10-10",23.27,25.87,23.01,25.25,11115035.0],["2025-10-13",25.25,25.5,24.0,25.19,6541483.0],["2025-10-14",25.19,25.35,24.5,24.64,4977393.0],["2025-10-15",24.64,24.95,23.5,24.7,4878195.0],["2025-10-16",24.7,24.700000762939453,23.43,23.61,3154426.0],["2025-10-17",23.61,24.55,23.19,23.98,5519057.0],["2025-10-20",23.98,25.85,23.979999542236328,24.9,6529019.0],["2025-10-21",24.9,25.99,24.66,25.21,4528043.0],["2025-10-22",25.21,25.91,24.62,24.85,3413633.0],["2025-10-23",24.85,27.64,24.850000381469727,27.24,13837784.0],["2025-10-24",27.24,30.0,26.68,27.4,14563815.0],["2025-10-27",27.4,32.8,27.399999618530273,31.13,20023401.0],["2025-10-28",31.13,31.78,30.2,30.58,7980337.0],["2025-10-29",30.58,32.2,29.38,31.96,9711388.0],["2025-10-30",31.96,34.98,31.959999084472656,33.0,14530892.0],["2025-10-31",33.0,33.0,30.299999237060547,30.3,9871964.0],["2025-11-03",30.3,31.0,29.26,30.05,9610620.0],["2025-11-04",30.05,30.049999237060547,28.23,28.59,6354830.0],["2025-11-05",28.59,28.76,27.77,28.48,5725744.0],["2025-11-06",28.48,29.42,27.37,29.4,8108196.0],["2025-11-07",29.4,30.88,28.4,30.08,10000543.0],["2025-11-10",30.08,32.8,30.0,31.57,7850552.0],["2025-11-11",31.57,33.99,31.36,32.99,9655919.0],["2025-11-12",32.99,33.28,31.4,31.8,6237786.0],["2025-11-13",31.8,32.15,30.61,30.84,5380269.0],["2025-11-14",30.84,31.3,29.69,30.28,5688216.0],["2025-11-17",30.28,31.53,29.99,31.05,4628493.0],["2025-11-18",31.05,31.79,30.55,30.89,3690474.0],["2025-11-19",30.89,31.36,28.5,29.04,7020059.0],["2025-11-20",29.04,29.48,28.33,28.75,3697212.0],["2025-11-21",28.75,28.75,27.0,27.03,4483910.0],["2025-11-24",27.03,28.58,26.94,28.09,4903905.0],["2025-11-25",28.09,29.33,28.0,28.09,3357219.0],["2025-11-26",28.09,28.68,27.91,28.21,2121903.0],["2025-11-27",28.21,29.75,28.1,29.24,4559512.0],["2025-11-28",29.24,30.49,28.41,30.17,4605276.0],["2025-12-01",30.17,30.8,29.65,30.09,3264579.0],["2025-12-02",30.09,30.26,28.7,28.86,2547302.0],["2025-12-03",28.86,30.75,28.73,29.74,4035296.0],["2025-12-04",29.74,30.5,29.41,29.67,2486803.0],["2025-12-05",29.67,30.16,29.41,29.66,2375716.0],["2025-12-08",29.66,31.13,29.65999984741211,30.8,3852381.0],["2025-12-09",30.8,31.5,30.54,30.94,2708016.0],["2025-12-10",30.94,31.13,30.05,30.25,2189093.0],["2025-12-11",30.25,30.54,29.5,29.77,2768638.0],["2025-12-12",29.77,30.08,29.35,29.53,2336898.0],["2025-12-15",29.53,31.05,29.3,29.82,3608642.0],["2025-12-16",29.82,30.36,28.61,28.67,2991482.0],["2025-12-17",28.67,29.2,27.8,29.16,3879566.0],["2025-12-18",29.16,29.66,28.76,28.79,2327012.0],["2025-12-19",28.79,29.68,28.58,28.59,2467998.0],["2025-12-22",28.59,30.38,28.59000015258789,29.87,3869404.0],["2025-12-23",29.87,31.67,29.11,31.12,6283032.0],["2025-12-24",31.12,31.79,29.5,31.18,9505039.0],["2025-12-25",31.18,31.66,30.36,31.56,5679170.0],["2025-12-26",31.56,32.3,31.14,31.43,5657337.0],["2025-12-29",31.43,33.65,31.12,32.8,6158639.0],["2025-12-30",32.8,32.79999923706055,31.68,32.26,4495544.0],["2025-12-31",32.26,32.8,31.25,31.64,3375264.0],["2026-01-05",31.64,32.61,31.31,32.15,3712471.0],["2026-01-06",32.15,33.78,31.94,32.6,4536072.0],["2026-01-07",32.6,33.25,32.22,33.13,3486152.0],["2026-01-08",33.13,33.130001068115234,32.3,32.32,3967271.0],["2026-01-09",32.32,32.7,31.62,31.86,4916583.0],["2026-01-12",31.86,31.99,30.73,31.68,5945018.0],["2026-01-13",31.68,31.85,31.15,31.58,2893361.0],["2026-01-14",31.58,32.86,31.18,31.98,4935298.0],["2026-01-15",31.98,32.56,31.55,32.43,4080261.0],["2026-01-16",32.43,33.55,32.41,33.15,5257368.0],["2026-01-19",33.15,39.78,33.150001525878906,39.78,7641878.0],["2026-01-20",39.78,43.48,38.99,41.3,20902683.0],["2026-01-21",41.3,41.98,39.2,40.7,11071104.0],["2026-01-22",40.7,42.7,39.62,40.06,10657666.0],["2026-01-23",40.06,43.4,39.3,42.56,12674491.0],["2026-01-26",42.56,43.9,40.88,43.4,10390847.0],["2026-01-27",43.4,51.12,42.85,48.28,17786357.0],["2026-01-28",48.28,52.54,46.9,50.99,14237084.0],["2026-01-29",50.99,51.51,47.7,47.86,9551388.0],["2026-01-30",47.86,54.94,47.86000061035156,53.25,9570955.0],["2026-02-02",53.25,53.45,50.03,50.55,8147633.0],["2026-02-03",50.55,52.5,49.52,50.61,7058554.0],["2026-02-04",50.61,50.61000061035156,47.5,48.59,8521229.0],["2026-02-05",48.59,49.47,46.8,47.01,6476725.0],["2026-02-06",47.01,50.5,46.21,48.39,7048633.0],["2026-02-09",48.39,50.0,47.03,48.49,4783923.0],["2026-02-10",48.49,53.88,47.66,53.64,9614573.0],["2026-02-11",53.64,58.33,51.11,53.99,9396326.0],["2026-02-12",53.99,56.77,52.72,54.25,6720130.0],["2026-02-13",54.25,58.67,51.6,56.8,8227055.0],["2026-02-24",56.8,57.8,55.18,56.7,4829813.0],["2026-02-25",56.7,67.08,54.37,65.87,9281412.0],["2026-02-26",65.87,78.9,65.87000274658203,72.07,17394280.0],["2026-02-27",72.07,76.3,70.5,74.1,10075503.0],["2026-03-02",74.1,82.8,73.44,78.98,11764345.0],["2026-03-03",78.98,83.55,75.32,77.35,12069497.0],["2026-03-04",77.35,80.52,73.51,75.6,8944562.0],["2026-03-05",75.6,80.6,75.5999984741211,78.4,11378444.0],["2026-03-06",78.4,81.0,76.03,76.8,8709928.0],["2026-03-09",76.8,85.0,75.41,85.0,13727079.0],["2026-03-10",85.0,95.97,85.0,95.31,9979149.0],["2026-03-11",95.31,99.02,89.31,92.61,12599543.0],["2026-03-12",92.61,95.95,85.0,88.05,12316418.0],["2026-03-13",88.05,95.81,86.31,93.38,16566729.0],["2026-03-16",93.38,98.5,85.41,97.15,14497069.0],["2026-03-17",97.15,98.5,89.5,90.01,9158723.0],["2026-03-18",90.01,95.97,89.39,94.02,7452086.0],["2026-03-19",94.02,94.0199966430664,84.0,85.1,10556055.0],["2026-03-20",85.1,87.18,81.12,82.8,9638007.0],["2026-03-23",82.8,82.80000305175781,72.13,73.09,12212357.0],["2026-03-24",73.09,77.0,73.01,76.7,9856473.0],["2026-03-25",76.7,82.12,76.69999694824219,81.7,11156701.0],["2026-03-26",81.7,81.99,77.18,78.2,6618588.0],["2026-03-27",78.2,82.0,74.0,79.55,9626013.0],["2026-03-30",79.55,95.46,79.55000305175781,94.98,40597126.0],["2026-03-31",94.98,94.9800033569336,78.22,78.22,30727421.0],["2026-04-01",78.22,87.72,78.22000122070312,85.76,20511390.0],["2026-04-02",85.76,85.76000213623047,81.0,83.24,10589813.0],["2026-04-03",83.24,87.35,82.71,84.73,8289595.0],["2026-04-07",84.73,87.87,82.0,84.99,9083606.0],["2026-04-08",84.99,92.58,84.98999786376953,90.9,12229760.0],["2026-04-09",90.9,101.8,89.11,98.59,12420653.0],["2026-04-10",98.59,101.0,93.3,95.4,13541386.0],["2026-04-13",95.4,97.58,93.01,94.86,10916156.0],["2026-04-14",94.86,103.99,92.6,99.8,15219481.0],["2026-04-15",99.8,100.25,94.8,97.52,11335206.0],["2026-04-16",97.52,104.99,95.55,104.0,11861386.0],["2026-04-17",104.0,116.99,101.86,114.0,12873515.0],["2026-04-20",114.0,114.0,96.0,98.07,29470206.0],["2026-04-21",98.07,98.06999969482422,92.01,95.89,12431911.0],["2026-04-22",95.89,100.0,94.91,99.12,13321071.0],["2026-04-23",99.12,99.23,87.01,92.28,17848663.0],["2026-04-24",92.28,93.99,90.35,92.65,8537835.0],["2026-04-27",92.65,92.6500015258789,85.25,90.11,12432083.0],["2026-04-28",90.11,90.11000061035156,86.01,86.66,9884866.0],["2026-04-29",86.66,94.91,86.66000366210938,93.87,15572762.0],["2026-04-30",93.87,97.84,93.01,95.64,12777301.0],["2026-05-06",95.64,100.88,95.63999938964844,98.5,12890521.0],["2026-05-07",98.5,104.08,96.55,102.18,13050359.0],["2026-05-08",102.18,102.18000030517578,97.04,99.66,10989970.0],["2026-05-11",99.66,100.38,96.0,98.57,12476089.0],["2026-05-12",98.57,111.11,94.0,108.21,20039678.0],["2026-05-13",108.21,116.42,104.1,112.58,14770055.0],["2026-05-14",112.58,114.8,107.81,108.3,9318605.0],["2026-05-15",108.3,114.11,106.0,110.65,9990102.0],["2026-05-18",110.65,113.94,107.98,113.08,9189235.0],["2026-05-19",113.08,114.0,102.08,113.12,10407026.0],["2026-05-20",113.12,125.0,107.52,110.8,20181753.0],["2026-05-21",110.8,121.88,106.88,114.0,19405021.0],["2026-05-22",114.0,136.2,114.0,132.0,22836256.0],["2026-05-25",132.0,138.01,124.03,132.13,21708014.0],["2026-05-26",132.13,149.89,121.45,139.88,22666595.0],["2026-05-27",139.88,150.48,134.02,145.2,16575140.0],["2026-05-28",145.2,160.88,139.86,157.55,14803316.0],["2026-05-29",157.55,170.88,145.35,147.15,16111716.0],["2026-06-01",147.15,147.14999389648438,133.23,135.11,13527556.0],["2026-06-02",135.11,142.55,132.0,138.58,11046996.0],["2026-06-03",138.58,157.16,135.0,148.0,13661529.0],["2026-06-04",148.0,162.8,144.2,159.75,12415227.0],["2026-06-05",159.75,163.78,148.23,151.83,10632838.0],["2026-06-08",151.83,158.41,136.0,147.6,10406397.0],["2026-06-09",147.6,157.59,143.58,155.29,9909687.0],["2026-06-10",155.29,155.2899932861328,138.11,139.02,10995991.0],["2026-06-11",139.02,143.8,133.11,142.0,9721978.0],["2026-06-12",142.0,151.48,139.51,140.53,9873626.0],["2026-06-15",140.53,165.0,140.52999877929688,162.01,14527381.0],["2026-06-16",162.01,170.71,156.99,164.95,14475904.0],["2026-06-17",164.95,178.38,160.01,174.47,12119277.0],["2026-06-18",174.47,193.58,169.0,188.56,11810036.0],["2026-06-22",188.56,211.37,183.5,200.73,14412364.0],["2026-06-23",200.73,200.72999572753906,177.0,180.28,11624195.0],["2026-06-24",180.28,187.58,176.1,184.5,9263236.0],["2026-06-25",184.5,197.69,179.57,192.5,9438390.0],["2026-06-26",192.5,192.5,177.5,187.66,8179191.0],["2026-06-29",187.66,187.77,163.1,176.8,9259589.0],["2026-06-30",176.8,187.0,170.39,181.81,8039725.0],["2026-07-01",181.81,192.08,178.82,183.2,9260341.0],["2026-07-02",183.2,192.0,165.3,176.92,11440764.0],["2026-07-03",171.0,186.0,165.1,172.0,9353921],["2026-07-06",174.4,175.8,147.77,150.32,13570476],["2026-07-07",148.18,152.5,143.3,145.55,8627334]],"session_anchor":{"v":1,"date":"2020-12-10","index":0,"basis":"feed"}}