{"t":"688347.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2023-08-07",52.8412,59.6331,52.0844,52.8412,62845036.0],["2023-08-08",52.8412,53.9367,50.7997,53.1699,31695044.0],["2023-08-09",53.1699,53.3093,51.6462,52.7616,22302415.0],["2023-08-10",52.7616,55.0023,52.0047,52.9508,28123645.0],["2023-08-11",52.9508,52.95077133178711,50.5407,50.5905,21691597.0],["2023-08-14",50.5905,50.59054183959961,47.6029,48.6984,16330674.0],["2023-08-15",48.6984,48.7283,47.832,48.2502,7939469.0],["2023-08-16",48.2502,49.2461,47.832,48.3299,7386279.0],["2023-08-17",48.3299,48.9772,47.812,48.8278,8137798.0],["2023-08-18",48.8278,50.5308,48.6585,48.6585,12981110.0],["2023-08-21",48.6585,48.8577,47.2145,47.2842,10283599.0],["2023-08-22",47.2842,47.6925,45.1829,46.2884,15785656.0],["2023-08-23",46.2884,46.28835678100586,44.695,44.7049,7437854.0],["2023-08-24",44.7049,46.139,44.70491027832031,45.5116,8445708.0],["2023-08-25",45.5116,45.511573791503906,43.2709,43.6493,9620174.0],["2023-08-28",43.6493,46.5971,43.64928436279297,44.1472,11803535.0],["2023-08-29",44.1472,49.5548,44.14722442626953,49.2561,23291841.0],["2023-08-30",49.2561,52.5723,49.25606918334961,50.9192,27005744.0],["2023-08-31",50.9192,53.2097,50.3416,51.8852,20106726.0],["2023-09-01",51.8852,52.4827,50.2022,50.9889,11682461.0],["2023-09-04",50.9889,51.4271,50.2918,51.4271,9339070.0],["2023-09-05",51.4271,51.9449,49.3955,49.9532,14942276.0],["2023-09-06",49.9532,51.6362,49.4055,51.2877,14272987.0],["2023-09-07",51.2877,51.28765869140625,48.4992,48.4992,11455988.0],["2023-09-08",48.4992,49.2561,48.3598,48.7382,5787497.0],["2023-09-11",48.7382,49.3457,48.2004,48.7482,5749409.0],["2023-09-12",48.7482,48.748172760009766,47.6129,48.0411,5864113.0],["2023-09-13",48.0411,48.041099548339844,46.3979,46.9257,6064329.0],["2023-09-14",46.9257,46.9855,45.9398,46.0892,4422390.0],["2023-09-15",46.0892,47.2743,45.641,46.3581,6296670.0],["2023-09-18",46.3581,46.9357,45.4717,46.3581,4724636.0],["2023-09-19",46.3581,46.4079,45.6311,45.8203,3695599.0],["2023-09-20",45.8203,46.3083,45.192893981933594,45.1929,3934291.0],["2023-09-21",45.1929,45.9597,45.192893981933594,45.5116,3774838.0],["2023-09-22",45.5116,47.2842,45.2228,47.1747,7324866.0],["2023-09-25",47.1747,47.174686431884766,46.1589,46.378,4498736.0],["2023-09-26",46.378,46.7365,46.1489,46.2186,2901587.0],["2023-09-27",46.2186,46.7066,46.0394,46.2485,3355595.0],["2023-09-28",46.2485,46.4577,45.6211,45.8103,5453889.0],["2023-10-09",45.8103,45.810333251953125,45.0734,45.4917,3322570.0],["2023-10-10",45.4917,46.3581,45.4319,45.7108,3592533.0],["2023-10-11",45.7108,47.1349,45.6908,46.9058,6306587.0],["2023-10-12",46.9058,46.9058,46.0593,46.627,5492032.0],["2023-10-13",46.627,47.3739,46.1191,46.617,6042176.0],["2023-10-16",46.617,47.0054,44.4958,44.8145,6692082.0],["2023-10-17",44.8145,47.2544,44.7746,47.0054,9449282.0],["2023-10-18",47.0054,47.4934,45.6112,45.6211,6116063.0],["2023-10-19",45.6211,47.7125,45.0236,46.4975,10286356.0],["2023-10-20",46.4975,46.5672,45.2925,45.5116,7441002.0],["2023-10-23",45.5116,45.511573791503906,43.5696,43.6991,6157750.0],["2023-10-24",43.6991,44.6153,43.4202,44.1273,4116065.0],["2023-10-25",44.1273,44.8941,43.719,43.9978,5198176.0],["2023-10-26",43.9978,43.997840881347656,42.275,43.0617,6917880.0],["2023-10-27",43.0617,44.5456,42.6733,44.3364,6465942.0],["2023-10-30",44.3364,45.8701,43.9281,45.7904,6587319.0],["2023-10-31",45.7904,45.9398,44.9439,45.1331,4396657.0],["2023-11-01",45.1331,45.9896,45.0734,45.1033,4743856.0],["2023-11-02",45.1033,45.9298,44.7846,44.8045,4195354.0],["2023-11-03",44.8045,46.5572,44.804500579833984,46.3382,7566267.0],["2023-11-06",46.3382,47.2544,46.33815002441406,46.7664,6618782.0],["2023-11-07",46.7664,46.9257,46.2485,46.7066,4771574.0],["2023-11-08",46.7066,47.1249,46.1888,46.5473,6226079.0],["2023-11-09",46.5473,46.7863,45.9099,46.1888,4321506.0],["2023-11-10",46.1888,46.18877029418945,43.2709,43.7987,11345246.0],["2023-11-13",43.7987,44.6153,43.79866409301758,44.0476,5578491.0],["2023-11-14",44.0476,45.3721,43.8584,45.0236,7486601.0],["2023-11-15",45.0236,45.9697,45.023590087890625,45.2128,5513108.0],["2023-11-16",45.2128,45.21281051635742,44.0178,44.0676,5539553.0],["2023-11-17",44.0676,44.3066,43.7688,44.1373,3384485.0],["2023-11-20",44.1373,44.2966,43.6991,44.0775,4068890.0],["2023-11-21",44.0775,44.2568,43.4003,43.47,5109575.0],["2023-11-22",43.47,43.5696,42.8227,42.8327,4103536.0],["2023-11-23",42.8327,43.300724029541016,42.5737,43.3007,2896884.0],["2023-11-24",43.3007,43.300724029541016,42.5439,42.6733,3175061.0],["2023-11-27",42.6733,43.002,42.4144,42.8526,2543175.0],["2023-11-28",42.8526,43.1414,42.6534,42.9721,2243722.0],["2023-11-29",42.9721,43.231,42.5837,42.6036,2405712.0],["2023-11-30",42.6036,42.7231,42.2351,42.3845,2713800.0],["2023-12-01",42.3845,42.8028,42.2451,42.7928,2209653.0],["2023-12-04",42.7928,43.2211,42.79282760620117,43.1215,2665512.0],["2023-12-05",43.1215,44.3763,43.0219,43.241,5625667.0],["2023-12-06",43.241,43.5198,42.7829,42.8127,4056583.0],["2023-12-07",42.8127,43.0119,42.4941,42.8725,2623426.0],["2023-12-08",42.8725,43.4202,42.87249755859375,43.3007,2790660.0],["2023-12-11",43.3007,43.4999,42.5837,43.4899,2717344.0],["2023-12-12",43.4899,43.5198,43.0119,43.2011,2329432.0],["2023-12-13",43.2011,43.20113754272461,42.6036,42.6335,2012987.0],["2023-12-14",42.6335,45.2726,42.633487701416016,44.4858,12748325.0],["2023-12-15",44.4858,44.7547,43.709,44.7049,7206507.0],["2023-12-18",44.7049,44.70491027832031,43.1215,43.2908,4502953.0],["2023-12-19",43.2908,43.3406,42.7032,42.9323,3076896.0],["2023-12-20",42.9323,43.241,42.7032,42.7331,1980754.0],["2023-12-21",42.7331,43.2908,42.3347,43.0318,2257780.0],["2023-12-22",43.0318,43.1713,42.7132,42.7231,2034853.0],["2023-12-25",42.7231,43.0518,42.3447,42.6036,1684414.0],["2023-12-26",42.6036,42.60361099243164,41.42847442626953,41.4285,3038902.0],["2023-12-27",41.4285,41.4882,40.2235,41.299,2766771.0],["2023-12-28",41.299,42.3845,41.06,42.1853,2660568.0],["2023-12-29",42.1853,42.7729,42.0758,42.5937,2349914.0],["2024-01-02",42.5937,42.6733,41.8268,41.9165,2051843.0],["2024-01-03",41.9165,42.1754,41.299,41.4484,1524125.0],["2024-01-04",41.4484,41.5679,40.8309,40.9704,1385600.0],["2024-01-05",40.9704,41.3189,40.6617,40.9007,2035141.0],["2024-01-08",40.9007,40.90066146850586,39.606,39.6558,2249452.0],["2024-01-09",39.6558,40.1637,39.5363,40.0741,1604272.0],["2024-01-10",40.0741,40.0740852355957,39.3172,39.3969,1284206.0],["2024-01-11",39.3969,40.084,39.2873,39.845,1512011.0],["2024-01-12",39.845,39.9645,39.5562,39.5562,1176342.0],["2024-01-15",39.5562,39.55622863769531,39.5562,39.5562,0.0],["2024-01-16",39.5562,39.55622863769531,38.162,38.6699,2009925.0],["2024-01-17",38.6699,38.669898986816406,37.1661,37.206,2505446.0],["2024-01-18",37.206,37.7636,36.6283,37.7139,2506346.0],["2024-01-19",37.7139,38.0823,36.9669,37.0167,1963208.0],["2024-01-22",37.0167,37.2259,34.7661,35.1246,2840957.0],["2024-01-23",35.1246,35.9412,34.8557,35.6424,1807564.0],["2024-01-24",35.6424,35.9512,34.4474,35.8018,2644422.0],["2024-01-25",35.8018,37.206,35.274,37.1462,3067140.0],["2024-01-26",37.1462,37.3255,36.5786,36.6881,1984193.0],["2024-01-29",36.6881,38.4209,36.68810272216797,36.9072,3164290.0],["2024-01-30",36.9072,36.907196044921875,34.786,34.8656,2669266.0],["2024-01-31",34.8656,34.9951,33.1428,33.2523,3650156.0],["2024-02-01",33.2523,34.0789,32.5652,33.2722,2691843.0],["2024-02-02",33.2722,33.6905,31.2705,31.9179,2894572.0],["2024-02-05",31.9179,32.1867,29.3784,30.5037,4337256.0],["2024-02-06",30.5037,33.5212,29.8564,33.0233,4209641.0],["2024-02-07",33.0233,33.023277282714844,27.785,29.3584,40477376.0],["2024-02-08",29.3584,30.8523,28.5916,30.3842,24055489.0],["2024-02-19",30.3842,31.1311,29.7468,30.5137,26074594.0],["2024-02-20",30.5137,30.5136661529541,29.6473,30.0655,16421209.0],["2024-02-21",30.0655,31.3502,29.7867,30.6033,21206540.0],["2024-02-22",30.6033,31.6191,30.424,31.6191,19889011.0],["2024-02-23",31.6191,32.0971,31.0714,31.9179,18122808.0],["2024-02-26",31.9179,32.9336,31.629,32.4556,17832582.0],["2024-02-27",32.4556,34.4075,31.9378,34.2582,22148002.0],["2024-02-28",34.2582,34.6565,31.9776,32.0075,25314425.0],["2024-02-29",32.0075,34.2183,31.7486,34.0988,21973468.0],["2024-03-01",34.0988,35.1843,34.0192,34.8557,20112019.0],["2024-03-04",34.8557,35.254,34.059,34.6167,13168890.0],["2024-03-05",34.6167,34.6466,33.4515,33.7702,12896755.0],["2024-03-06",33.7702,34.1387,32.9934,33.5909,11107313.0],["2024-03-07",33.5909,34.1885,32.8042,32.9137,12134310.0],["2024-03-08",32.9137,33.8399,32.6747,33.6308,11482289.0],["2024-03-11",33.6308,34.2283,33.0631,34.1586,10824377.0],["2024-03-12",34.1586,34.7461,33.8897,34.2084,10037518.0],["2024-03-13",34.2084,34.6466,33.8001,33.8897,10191158.0],["2024-03-14",33.8897,34.0192,33.0034,33.3818,9478920.0],["2024-03-15",33.3818,33.6009,32.9038,33.6009,7898546.0],["2024-03-18",33.6009,34.3876,33.5909,34.3777,10098758.0],["2024-03-19",34.3777,34.6167,33.9196,33.9295,7949032.0],["2024-03-20",33.9295,34.1785,33.7204,34.0391,6235185.0],["2024-03-21",34.0391,34.7262,34.03907012939453,34.2781,11508631.0],["2024-03-22",34.2781,34.4872,33.341957092285156,33.342,10242379.0],["2024-03-25",33.342,33.341957092285156,32.07719421386719,32.0772,9849381.0],["2024-03-26",32.0772,32.3461,31.2805,31.6191,6441971.0],["2024-03-27",31.6191,31.7585,30.3742,30.4041,7091824.0],["2024-03-28",30.4041,31.3303,30.4041,30.7726,7503509.0],["2024-03-29",30.7726,30.98172950744629,30.424,30.9817,3241105.0],["2024-04-01",30.9817,31.4996,30.98172950744629,31.4299,5155254.0],["2024-04-02",31.4299,31.4896,30.9319,31.0813,4429989.0],["2024-04-03",31.0813,31.7585,30.912,31.0315,6860318.0],["2024-04-08",31.0315,31.031522750854492,29.946,29.946,6687334.0],["2024-04-09",29.946,30.6431,29.946,30.6232,4919513.0],["2024-04-10",30.6232,30.623212814331055,29.707,29.8863,4229638.0],["2024-04-11",29.8863,30.2846,29.0696,29.7668,6268587.0],["2024-04-12",29.7668,30.1552,29.478,29.4879,4549146.0],["2024-04-15",29.4879,30.0356,29.1294,29.6672,5378649.0],["2024-04-16",29.6672,29.667171478271484,28.4721,28.512,5997828.0],["2024-04-17",28.512,29.6672,28.511953353881836,29.6473,6123930.0],["2024-04-18",29.6473,30.0058,29.1692,29.5775,4969917.0],["2024-04-19",29.5775,29.577543258666992,28.7908,28.8705,4741196.0],["2024-04-22",28.8705,29.1294,28.2929,28.9601,3628537.0],["2024-04-23",28.9601,29.1692,28.731,28.8008,3357292.0],["2024-04-24",28.8008,29.2589,28.5617,29.2389,5415009.0],["2024-04-25",29.2389,29.9261,28.7908,29.5676,6898513.0],["2024-04-26",29.5676,30.1552,29.3385,30.0356,6804669.0],["2024-04-29",30.0356,31.0415,30.035646438598633,30.922,7407713.0],["2024-04-30",30.922,30.92197608947754,30.1651,30.2846,5821092.0],["2024-05-06",30.2846,31.0016,30.28461456298828,30.8821,5723464.0],["2024-05-07",30.8821,31.0514,30.7427,30.9319,3927803.0],["2024-05-08",30.9319,31.0913,30.3444,30.434,4669792.0],["2024-05-09",30.434,32.356,30.433996200561523,32.0672,14113497.0],["2024-05-10",32.0672,32.127,31.2705,31.7386,11571565.0],["2024-05-13",31.7386,31.738595962524414,30.8224,30.9419,6837047.0],["2024-05-14",30.9419,31.3104,30.9021,31.1012,4530042.0],["2024-05-15",31.1012,31.1212,30.3942,30.4738,4857839.0],["2024-05-16",30.4738,31.0116,30.473831176757812,30.8025,4384125.0],["2024-05-17",30.8025,32.1867,30.5834,32.1668,10078108.0],["2024-05-20",32.1668,32.3262,31.7486,31.8681,5329220.0],["2024-05-21",31.8681,32.1369,31.3701,31.639,6153339.0],["2024-05-22",31.639,32.5851,31.5693,32.4457,7524292.0],["2024-05-23",32.4457,32.44567108154297,31.7685,31.9577,5958957.0],["2024-05-24",31.9577,32.1569,31.5593,31.5693,4857416.0],["2024-05-27",31.5693,33.2523,31.4598,33.0133,11664465.0],["2024-05-28",33.0133,34.2084,32.6648,32.6747,11888553.0],["2024-05-29",32.6747,33.1428,32.376,32.6648,5454524.0],["2024-05-30",32.6648,34.2781,32.2764,33.7702,13321891.0],["2024-05-31",33.7702,34.0391,33.2623,33.4515,7201398.0],["2024-06-03",33.4515,34.9354,33.45150375366211,34.1088,11799176.0],["2024-06-04",34.1088,34.308,33.4913,34.2582,7328229.0],["2024-06-05",34.2582,35.3536,33.9196,34.9055,12359340.0],["2024-06-06",34.9055,37.5645,34.90548324584961,36.23,24603198.0],["2024-06-07",36.23,38.03,35.77,36.81,19015327.0],["2024-06-11",36.81,38.5,36.43,38.12,17812770.0],["2024-06-12",38.12,38.119998931884766,36.78,37.7,14475961.0],["2024-06-13",37.7,39.78,37.61,37.63,22324375.0],["2024-06-14",37.63,38.29,36.56,36.97,20013505.0],["2024-06-17",36.97,38.98,36.79,38.18,15502120.0],["2024-06-18",38.18,38.97,38.18000030517578,38.9,12851755.0],["2024-06-19",38.9,39.57,37.7,38.56,13370154.0],["2024-06-20",38.56,40.3,38.33,38.9,16784836.0],["2024-06-21",38.9,38.900001525878906,37.5,38.49,9930322.0],["2024-06-24",38.49,39.38,36.83,37.03,12395594.0],["2024-06-25",37.03,37.37,35.03,35.53,13729844.0],["2024-06-26",35.53,37.0,35.5,36.63,10074876.0],["2024-06-27",36.63,36.630001068115234,35.3,35.64,8383827.0],["2024-06-28",35.64,36.79,35.43,35.85,9472839.0],["2024-07-01",35.85,35.85,33.73,34.98,13475661.0],["2024-07-02",34.98,35.26,33.84,34.04,8979964.0],["2024-07-03",34.04,35.27,33.66,35.07,10956535.0],["2024-07-04",35.07,36.49,34.9,35.43,11901356.0],["2024-07-05",35.43,35.43000030517578,35.43,35.43,0.0],["2024-07-08",35.43,36.5,35.21,35.39,8474149.0],["2024-07-09",35.39,37.23,35.33,37.04,12267124.0],["2024-07-10",37.04,37.15,36.3,36.49,7954823.0],["2024-07-11",36.49,37.79,36.25,36.86,9531421.0],["2024-07-12",36.86,36.86000061035156,35.71,36.36,7684885.0],["2024-07-15",36.36,37.17,36.09,36.55,5997282.0],["2024-07-16",36.55,37.56,36.04,37.43,8312289.0],["2024-07-17",37.43,37.43000030517578,36.15,36.15,7077514.0],["2024-07-18",36.15,36.38,34.86,35.95,8094099.0],["2024-07-19",35.95,39.44,35.73,38.95,19085832.0],["2024-07-22",38.95,40.3,38.53,39.64,13021867.0],["2024-07-23",39.64,39.68,37.47,37.5,10505123.0],["2024-07-24",37.5,38.17,37.07,37.27,7062729.0],["2024-07-25",37.27,37.27000045776367,35.84,36.05,7008379.0],["2024-07-26",36.05,36.88,35.81,36.6,5122815.0],["2024-07-29",36.6,37.65,34.75,34.88,8632237.0],["2024-07-30",34.88,35.43,34.69,35.11,5119175.0],["2024-07-31",35.11,36.95,34.71,36.9,7502771.0],["2024-08-01",36.9,37.55,36.52,36.88,6187801.0],["2024-08-02",36.88,36.880001068115234,35.3,35.48,7255257.0],["2024-08-05",35.48,35.47999954223633,33.2,33.21,9198145.0],["2024-08-06",33.21,34.05,33.209999084472656,33.86,4496430.0],["2024-08-07",33.86,34.77,33.75,33.98,3682049.0],["2024-08-08",33.98,34.78,33.58,34.35,3820794.0],["2024-08-09",34.35,35.5,33.51,33.54,8333549.0],["2024-08-12",33.54,33.540000915527344,31.47,31.77,9949577.0],["2024-08-13",31.77,31.94,31.22,31.59,6185573.0],["2024-08-14",31.59,31.8,31.16,31.2,4794232.0],["2024-08-15",31.2,31.87,30.96,31.25,5030701.0],["2024-08-16",31.25,31.44,30.8,30.88,4325778.0],["2024-08-19",30.88,31.41,30.7,31.1,3816984.0],["2024-08-20",31.1,31.100000381469727,30.34,30.45,4299787.0],["2024-08-21",30.45,30.57,29.8,29.92,3985228.0],["2024-08-22",29.92,30.07,29.33,29.41,4150160.0],["2024-08-23",29.41,29.73,29.2,29.51,2791385.0],["2024-08-26",29.51,29.73,29.21,29.49,2889607.0],["2024-08-27",29.49,29.72,28.98,29.63,3672879.0],["2024-08-28",29.63,29.67,29.23,29.3,2917643.0],["2024-08-29",29.3,30.34,28.81,30.17,5786011.0],["2024-08-30",30.17,31.37,29.65,31.15,7503714.0],["2024-09-02",31.15,31.149999618530273,29.88,29.9,4690254.0],["2024-09-03",29.9,30.5,29.68,30.06,2307704.0],["2024-09-04",30.06,30.24,29.6,29.81,2390942.0],["2024-09-05",29.81,30.2,29.79,30.06,2121372.0],["2024-09-06",30.06,30.16,29.15,29.2,3023657.0],["2024-09-09",29.2,29.27,28.4,28.69,3832978.0],["2024-09-10",28.69,28.81,27.72,28.12,5641084.0],["2024-09-11",28.12,28.1200008392334,27.5,27.92,4360667.0],["2024-09-12",27.92,28.16,27.62,27.66,4075934.0],["2024-09-13",27.66,27.82,27.05,27.08,4339389.0],["2024-09-18",27.08,27.36,26.6,27.21,3446250.0],["2024-09-19",27.21,27.9,27.02,27.67,4600452.0],["2024-09-20",27.67,27.77,27.27,27.51,2637269.0],["2024-09-23",27.51,27.95,27.48,27.57,2980913.0],["2024-09-24",27.57,28.89,27.56999969482422,28.85,5488889.0],["2024-09-25",28.85,30.07,28.850000381469727,29.27,6869495.0],["2024-09-26",29.27,30.43,29.12,30.39,6845165.0],["2024-09-27",30.39,32.5,30.389999389648438,32.33,6937453.0],["2024-09-30",32.33,38.3,32.33000183105469,37.76,20608589.0],["2024-10-08",37.76,45.310001373291016,37.7599983215332,45.31,34711066.0],["2024-10-09",45.31,50.04,42.08,45.7,56789627.0],["2024-10-10",45.7,45.99,40.7,42.4,29668737.0],["2024-10-11",42.4,42.400001525878906,38.5,39.13,18210688.0],["2024-10-14",39.13,40.25,37.64,39.81,19556077.0],["2024-10-15",39.81,41.49,39.21,39.23,17354964.0],["2024-10-16",39.23,39.68,37.68,38.71,10083282.0],["2024-10-17",38.71,39.58,38.2,38.26,10225323.0],["2024-10-18",38.26,44.8,38.2599983215332,43.08,32249908.0],["2024-10-21",43.08,49.24,43.08000183105469,44.42,41985459.0],["2024-10-22",44.42,48.15,43.32,46.55,32072448.0],["2024-10-23",46.55,46.54999923706055,44.3,44.55,22383470.0],["2024-10-24",44.55,45.35,43.68,44.09,14923343.0],["2024-10-25",44.09,46.59,44.09000015258789,45.13,17145813.0],["2024-10-28",45.13,45.5,44.2,44.49,12013799.0],["2024-10-29",44.49,45.37,43.58,43.6,15320362.0],["2024-10-30",43.6,43.599998474121094,41.3,42.16,17659992.0],["2024-10-31",42.16,43.55,41.73,42.95,12438118.0],["2024-11-01",42.95,43.6,41.2,41.22,12134095.0],["2024-11-04",41.22,41.95,41.03,41.88,7382067.0],["2024-11-05",41.88,44.43,41.67,44.19,17862067.0],["2024-11-06",44.19,45.8,43.54,44.2,17807031.0],["2024-11-07",44.2,45.75,43.54,45.47,17235935.0],["2024-11-08",45.47,48.93,45.470001220703125,46.96,26628851.0],["2024-11-11",46.96,56.0,46.959999084472656,54.0,46545052.0],["2024-11-12",54.0,55.55,52.0,54.5,40004378.0],["2024-11-13",54.5,57.17,52.32,54.76,36086678.0],["2024-11-14",54.76,54.7599983215332,50.11,50.77,29634720.0],["2024-11-15",50.77,51.1,47.86,48.16,22788983.0],["2024-11-18",48.16,48.66,46.21,46.93,17332685.0],["2024-11-19",46.93,48.58000183105469,46.38,48.58,16585979.0],["2024-11-20",48.58,48.71,47.28,48.22,14745576.0],["2024-11-21",48.22,49.85,47.7,48.64,14958807.0],["2024-11-22",48.64,53.78,48.63999938964844,48.87,32825892.0],["2024-11-25",48.87,48.869998931884766,45.76,46.89,19070575.0],["2024-11-26",46.89,47.38,45.35,45.39,13204562.0],["2024-11-27",45.39,47.22,43.88,47.12,15990460.0],["2024-11-28",47.12,48.28,46.45,46.72,13304269.0],["2024-11-29",46.72,49.25,45.99,48.28,17354619.0],["2024-12-02",48.28,49.63,48.279998779296875,48.98,13809122.0],["2024-12-03",48.98,49.8,47.92,48.97,11835788.0],["2024-12-04",48.97,51.05,48.61,48.8,21360411.0],["2024-12-05",48.8,50.12,47.9,49.9,13372652.0],["2024-12-06",49.9,50.92,49.28,50.34,13039194.0],["2024-12-09",50.34,50.34000015258789,48.4,49.44,11590267.0],["2024-12-10",49.44,52.19,49.349998474121094,49.35,14129033.0],["2024-12-11",49.35,50.6,48.8,49.17,12690858.0],["2024-12-12",49.17,50.28,48.38,50.01,15675507.0],["2024-12-13",50.01,51.9,49.3,50.62,30663224.0],["2024-12-16",50.62,50.619998931884766,47.55,48.4,15907704.0],["2024-12-17",48.4,48.400001525878906,46.91,46.99,10085018.0],["2024-12-18",46.99,47.99,46.75,47.54,7421808.0],["2024-12-19",47.54,48.06,46.4,47.22,9458091.0],["2024-12-20",47.22,51.2,47.05,49.29,18499324.0],["2024-12-23",49.29,50.99,49.05,49.28,15252422.0],["2024-12-24",49.28,50.05,48.6,49.99,10212269.0],["2024-12-25",49.99,50.75,49.4,49.55,11771885.0],["2024-12-26",49.55,50.29,48.92,49.81,11311103.0],["2024-12-27",49.81,51.86,48.9,50.03,18167616.0],["2024-12-30",50.03,50.2,48.98,49.3,12804084.0],["2024-12-31",49.3,49.29999923706055,46.08,46.47,16729698.0],["2025-01-02",46.47,46.49,42.91,43.6,14048191.0],["2025-01-03",43.6,44.0,42.36,42.51,9978808.0],["2025-01-06",42.51,42.8,41.4,41.69,7484351.0],["2025-01-07",41.69,42.47,41.62,42.43,7954257.0],["2025-01-08",42.43,42.51,40.23,41.94,10827270.0],["2025-01-09",41.94,42.99,41.56,42.22,7818416.0],["2025-01-10",42.22,43.92,41.92,41.93,11812573.0],["2025-01-13",41.93,45.52,41.0,43.93,15789157.0],["2025-01-14",43.93,45.67,43.7,45.1,14034516.0],["2025-01-15",45.1,45.97,44.12,44.86,10497934.0],["2025-01-16",44.86,47.0,44.86000061035156,45.67,16451951.0],["2025-01-17",45.67,48.2,45.46,46.86,16629065.0],["2025-01-20",46.86,47.5,46.14,46.52,10647908.0],["2025-01-21",46.52,47.72,46.52000045776367,47.18,11000418.0],["2025-01-22",47.18,47.6,46.26,46.54,9744348.0],["2025-01-23",46.54,48.78,46.540000915527344,46.7,13820754.0],["2025-01-24",46.7,47.36,46.61,47.3,8391615.0],["2025-01-27",47.3,47.35,45.849998474121094,45.85,7962172.0],["2025-02-05",45.85,48.64,45.849998474121094,47.6,15841081.0],["2025-02-06",47.6,49.8,47.2,49.25,17929075.0],["2025-02-07",49.25,50.21,48.32,49.06,17612622.0],["2025-02-10",49.06,49.52,48.64,49.04,11644096.0],["2025-02-11",49.04,49.27,47.52,47.72,9452449.0],["2025-02-12",47.72,49.86,47.2,49.69,20731507.0],["2025-02-13",49.69,49.689998626708984,48.35,48.39,10871283.0],["2025-02-14",48.39,48.38999938964844,46.38,46.79,17251722.0],["2025-02-17",46.79,53.8,46.1,51.72,36726771.0],["2025-02-18",51.72,53.48,50.52,51.1,32200044.0],["2025-02-19",51.1,61.0,51.099998474121094,60.28,71970245.0],["2025-02-20",60.28,60.279998779296875,56.82,58.23,38347471.0],["2025-02-21",58.23,61.94,57.5,59.78,61165692.0],["2025-02-24",59.78,61.94,58.17,59.86,40998376.0],["2025-02-25",59.86,59.86000061035156,56.28,56.51,35322949.0],["2025-02-26",56.51,57.85,54.86,57.31,24738070.0],["2025-02-27",57.31,58.25,53.9,55.19,27406532.0],["2025-02-28",55.19,55.19,52.1,52.4,19833437.0],["2025-03-03",52.4,52.88,51.25,51.81,14655390.0],["2025-03-04",51.81,53.35,50.23,52.27,21782462.0],["2025-03-05",52.27,54.62,52.27000045776367,54.3,23881705.0],["2025-03-06",54.3,55.88,53.84,54.12,22425552.0],["2025-03-07",54.12,56.06,53.28,54.39,20821252.0],["2025-03-10",54.39,54.46,52.88,53.98,13380933.0],["2025-03-11",53.98,55.38,52.5,53.81,14572984.0],["2025-03-12",53.81,54.85,53.4,53.47,12161702.0],["2025-03-13",53.47,53.93,51.86,52.58,12237852.0],["2025-03-14",52.58,54.1,52.5,53.99,13625932.0],["2025-03-17",53.99,54.26,53.02,53.2,9234693.0],["2025-03-18",53.2,54.33,53.01,53.11,9215516.0],["2025-03-19",53.11,53.24,52.0,52.3,8067371.0],["2025-03-20",52.3,52.29999923706055,51.33,51.37,8984334.0],["2025-03-21",51.37,51.82,49.54,49.75,12120665.0],["2025-03-24",49.75,50.0,47.83,48.7,10233614.0],["2025-03-25",48.7,48.76,46.8,47.2,9807247.0],["2025-03-26",47.2,48.0,47.01,47.08,8747693.0],["2025-03-27",47.08,49.25,46.67,47.76,13620694.0],["2025-03-28",47.76,47.93,45.81,45.88,12562437.0],["2025-03-31",45.88,46.38,45.01,45.78,8651316.0],["2025-04-01",45.78,46.94,45.779998779296875,46.2,7955651.0],["2025-04-02",46.2,47.22,46.07,46.91,7547281.0],["2025-04-03",46.91,47.99,46.18,46.67,9401616.0],["2025-04-07",46.67,46.66999816894531,37.81,40.76,23511025.0],["2025-04-08",40.76,42.7,40.71,41.46,17099423.0],["2025-04-09",41.46,43.83,39.03,43.2,17507165.0],["2025-04-10",43.2,45.05,43.20000076293945,43.7,14169802.0],["2025-04-11",43.7,52.44,43.62,52.33,50725160.0],["2025-04-14",52.33,53.5,50.88,52.48,31435261.0],["2025-04-15",52.48,52.78,50.85,51.79,15264827.0],["2025-04-16",51.79,53.78,51.51,51.93,16690342.0],["2025-04-17",51.93,54.23,51.62,52.0,19782015.0],["2025-04-18",52.0,52.16,50.88,52.08,8418383.0],["2025-04-21",52.08,52.23,50.93,51.67,8650423.0],["2025-04-22",51.67,55.2,51.66999816894531,53.86,23209499.0],["2025-04-23",53.86,54.18,52.83,53.84,12586957.0],["2025-04-24",53.84,53.84000015258789,52.0,52.46,9565330.0],["2025-04-25",52.46,52.46,49.5,51.2,14585047.0],["2025-04-28",51.2,51.85,50.81,51.03,5734565.0],["2025-04-29",51.03,52.37,50.65,51.4,5724103.0],["2025-04-30",51.4,52.1,51.03,51.35,7571688.0],["2025-05-06",51.35,52.5,51.349998474121094,51.96,7580706.0],["2025-05-07",51.96,53.36,51.15,51.8,11746623.0],["2025-05-08",51.8,52.79,50.7,52.0,10929619.0],["2025-05-09",52.0,52.0,45.76,47.15,32263688.0],["2025-05-12",47.15,47.41,46.07,47.19,14591359.0],["2025-05-13",47.19,47.7,46.08,46.15,10176229.0],["2025-05-14",46.15,46.8,45.8,46.31,7071565.0],["2025-05-15",46.31,46.310001373291016,45.05,45.18,6759769.0],["2025-05-16",45.18,46.22,45.0,45.45,6183704.0],["2025-05-19",45.45,47.39,45.09,46.68,11529895.0],["2025-05-20",46.68,47.05,46.19,46.55,7210530.0],["2025-05-21",46.55,47.970001220703125,46.1,47.97,11882809.0],["2025-05-22",47.97,48.4,47.15,47.21,7472050.0],["2025-05-23",47.21,47.69,46.57,46.6,5664511.0],["2025-05-26",46.6,49.12,46.599998474121094,48.17,10857268.0],["2025-05-27",48.17,48.16999816894531,47.03,47.2,5361417.0],["2025-05-28",47.2,47.65,46.36,46.56,4539017.0],["2025-05-29",46.56,50.07,46.4,49.42,13650007.0],["2025-05-30",49.42,49.41999816894531,47.8,47.88,6543698.0],["2025-06-03",47.88,49.49,47.56,48.12,7976599.0],["2025-06-04",48.12,48.47,47.8,48.27,4043155.0],["2025-06-05",48.27,49.5,47.85,49.06,8546032.0],["2025-06-06",49.06,49.95,48.71,49.0,6238144.0],["2025-06-09",49.0,50.48,48.9,50.32,8248639.0],["2025-06-10",50.32,50.5,47.9,48.2,9255119.0],["2025-06-11",48.2,49.26,47.99,48.2,7058078.0],["2025-06-12",48.2,48.45,47.0,47.12,8147944.0],["2025-06-13",47.12,47.69,46.01,46.78,11960551.0],["2025-06-16",46.78,47.78,46.6,47.44,5384816.0],["2025-06-17",47.44,48.87,47.02,48.66,7489328.0],["2025-06-18",48.66,49.82,48.31,49.5,10238911.0],["2025-06-19",49.5,50.31,49.02,49.57,7586052.0],["2025-06-20",49.57,51.97,49.56999969482422,51.0,16662603.0],["2025-06-23",51.0,53.53,50.81,51.98,16714294.0],["2025-06-24",51.98,52.64,51.15,51.95,10677586.0],["2025-06-25",51.95,53.28,51.81,52.9,11220195.0],["2025-06-26",52.9,53.58,51.97,52.1,8972811.0],["2025-06-27",52.1,52.59,51.68,52.12,5458891.0],["2025-06-30",52.12,55.9,52.119998931884766,54.91,20768653.0],["2025-07-01",54.91,54.90999984741211,53.63,54.51,9533094.0],["2025-07-02",54.51,54.5099983215332,52.68,53.27,7778615.0],["2025-07-03",53.27,53.48,52.41,52.67,7558914.0],["2025-07-04",52.67,54.91,51.73,53.5,11481278.0],["2025-07-07",53.5,55.49,53.5,54.03,10975813.0],["2025-07-08",54.03,54.6,53.43,54.09,7288464.0],["2025-07-09",54.09,54.09000015258789,52.69,53.09,6496971.0],["2025-07-10",53.09,53.46,52.3,53.11,5751300.0],["2025-07-11",53.11,56.43,52.78,55.55,15156422.0],["2025-07-14",55.55,55.76,54.04999923706055,54.05,8066087.0],["2025-07-15",54.05,54.48,53.18,54.08,5942082.0],["2025-07-16",54.08,54.59,53.26,53.37,5939779.0],["2025-07-17",53.37,53.9,52.4,53.25,10597649.0],["2025-07-18",53.25,53.71,52.53,52.93,5386155.0],["2025-07-21",52.93,54.4,52.8,53.18,5758402.0],["2025-07-22",53.18,55.2,52.94,53.72,10277938.0],["2025-07-23",53.72,55.28,53.36,54.35,10370283.0],["2025-07-24",54.35,58.22,54.04,58.01,21684683.0],["2025-07-25",58.01,59.99,57.61,59.85,17675116.0],["2025-07-28",59.85,60.88,59.4,60.07,16080449.0],["2025-07-29",60.07,60.78,58.95,60.22,14304952.0],["2025-07-30",60.22,60.220001220703125,57.6,58.48,16781494.0],["2025-07-31",58.48,62.2,57.96,60.02,21202951.0],["2025-08-01",60.02,60.15,58.3,58.67,8788401.0],["2025-08-04",58.67,64.06,58.66999816894531,63.1,28407538.0],["2025-08-05",63.1,66.0,62.62,64.5,26061851.0],["2025-08-06",64.5,66.38,62.82,65.37,21449770.0],["2025-08-07",65.37,67.79,64.0,66.8,25035966.0],["2025-08-08",66.8,66.80000305175781,64.26,64.75,22334082.0],["2025-08-11",64.75,64.81,61.4,62.66,25693863.0],["2025-08-12",62.66,66.66,62.31,65.99,24310440.0],["2025-08-13",65.99,68.68,65.56,68.04,21126353.0],["2025-08-14",68.04,72.04,67.07,70.5,28940474.0],["2025-08-15",70.5,81.88,68.91,78.5,33788409.0],["2025-08-18",78.5,78.5,78.5,78.5,0.0],["2025-08-19",78.5,78.5,78.5,78.5,0.0],["2025-08-20",78.5,78.5,78.5,78.5,0.0],["2025-08-21",78.5,78.5,78.5,78.5,0.0],["2025-08-22",78.5,78.5,78.5,78.5,0.0],["2025-08-25",78.5,78.5,78.5,78.5,0.0],["2025-08-26",78.5,78.5,78.5,78.5,0.0],["2025-08-27",78.5,78.5,78.5,78.5,0.0],["2025-08-28",78.5,78.5,78.5,78.5,0.0],["2025-08-29",78.5,78.5,78.5,78.5,0.0],["2025-09-01",78.5,93.92,78.5,85.71,77767585.0],["2025-09-02",85.71,85.70999908447266,76.0,76.8,61973222.0],["2025-09-03",76.8,80.66,74.07,77.89,40014316.0],["2025-09-04",77.89,77.88999938964844,68.8,69.35,43313034.0],["2025-09-05",69.35,72.79,67.38,72.15,31707858.0],["2025-09-08",72.15,72.1500015258789,68.01,70.05,30287912.0],["2025-09-09",70.05,70.49,67.3,67.3,20583927.0],["2025-09-10",67.3,69.5,67.19,68.3,19336474.0],["2025-09-11",68.3,74.42,67.08,73.0,33971233.0],["2025-09-12",73.0,76.47,72.4,74.8,33135972.0],["2025-09-15",74.8,78.58,73.73,76.86,29091215.0],["2025-09-16",76.86,77.99,75.57,76.9,23565282.0],["2025-09-17",76.9,81.6,75.5,80.69,31189019.0],["2025-09-18",80.69,88.88,80.01,82.49,36611205.0],["2025-09-19",82.49,86.8,81.6,83.0,25389036.0],["2025-09-22",83.0,86.67,80.68,84.66,30606568.0],["2025-09-23",84.66,84.66000366210938,79.12,81.9,28310095.0],["2025-09-24",81.9,87.98,80.33,85.38,30919259.0],["2025-09-25",85.38,93.0,84.9,90.38,32335600.0],["2025-09-26",90.38,99.88,89.01,95.77,37946352.0],["2025-09-29",95.77,99.0,92.0,99.0,30549400.0],["2025-09-30",99.0,117.89,97.0,114.56,42131721.0],["2025-10-09",114.56,137.47,114.55999755859375,128.35,59370687.0],["2025-10-10",128.35,128.35000610351562,113.0,113.1,48422368.0],["2025-10-13",113.1,135.72000122070312,111.5,135.72,61170113.0],["2025-10-14",135.72,135.72000122070312,117.58,122.99,56191356.0],["2025-10-15",122.99,128.28,116.1,125.07,39958747.0],["2025-10-16",125.07,126.12,119.88,121.15,27668381.0],["2025-10-17",121.15,124.5,117.37,117.74,32094345.0],["2025-10-20",117.74,122.5,114.84,117.18,27213595.0],["2025-10-21",117.18,120.38,115.4,116.45,30493013.0],["2025-10-22",116.45,116.44999694824219,110.28,114.6,27980931.0],["2025-10-23",114.6,115.75,108.8,110.85,23249614.0],["2025-10-24",110.85,128.88,110.8499984741211,127.5,51776229.0],["2025-10-27",127.5,136.0,122.23,133.5,51304364.0],["2025-10-28",133.5,138.35,127.01,134.4,36976752.0],["2025-10-29",134.4,142.09,130.01,140.0,39409885.0],["2025-10-30",140.0,140.0,130.28,133.34,29800760.0],["2025-10-31",133.34,136.28,124.9,125.05,31672522.0],["2025-11-03",125.05,125.05000305175781,118.84,122.75,23704217.0],["2025-11-04",122.75,129.33,122.74,124.17,28628460.0],["2025-11-05",124.17,124.16999816894531,118.8,120.97,21363071.0],["2025-11-06",120.97,127.45,118.4,127.26,34092879.0],["2025-11-07",127.26,130.35,119.0,125.76,32805861.0],["2025-11-10",125.76,125.76000213623047,115.9,118.85,29433009.0],["2025-11-11",118.85,123.6,113.66,114.3,23229460.0],["2025-11-12",114.3,114.9,111.11,113.38,16727733.0],["2025-11-13",113.38,116.98,112.44,116.35,17374183.0],["2025-11-14",116.35,116.44,111.17,111.73,14999500.0],["2025-11-17",111.73,115.0,111.2,113.1,12147729.0],["2025-11-18",113.1,120.36,112.5,116.98,23310371.0],["2025-11-19",116.98,117.54,113.82,114.5,13456536.0],["2025-11-20",114.5,118.64,112.77,112.91,14582235.0],["2025-11-21",112.91,112.91000366210938,106.44,106.8,18254200.0],["2025-11-24",106.8,108.5,100.68,104.14,25681219.0],["2025-11-25",104.14,107.66,103.01,104.5,18090404.0],["2025-11-26",104.5,110.99,103.6,108.34,20799150.0],["2025-11-27",108.34,113.5,106.06,106.52,21363205.0],["2025-11-28",106.52,110.69,105.4,108.5,14546557.0],["2025-12-01",108.5,109.37,106.21,108.86,12555458.0],["2025-12-02",108.86,108.86000061035156,105.58,106.18,9536188.0],["2025-12-03",106.18,108.86,105.0,105.44,10887096.0],["2025-12-04",105.44,112.08,104.6,111.84,24482412.0],["2025-12-05",111.84,111.83999633789062,106.06,109.48,18478506.0],["2025-12-08",109.48,116.89,109.22,114.81,22347164.0],["2025-12-09",114.81,114.80999755859375,111.36,112.82,15961386.0],["2025-12-10",112.82,112.81999969482422,105.67,111.6,19068051.0],["2025-12-11",111.6,112.4,106.7,107.06,13553721.0],["2025-12-12",107.06,107.5,97.81,105.72,39354882.0],["2025-12-15",105.72,105.72000122070312,100.28,100.5,19016314.0],["2025-12-16",100.5,101.92,97.04,97.5,14699991.0],["2025-12-17",97.5,101.93,97.5,101.6,14078066.0],["2025-12-18",101.6,103.5,99.73,99.88,10373167.0],["2025-12-19",99.88,102.89,99.08,100.09,9944908.0],["2025-12-22",100.09,106.57,100.08999633789062,104.58,18235497.0],["2025-12-23",104.58,106.64,102.9,105.2,15995313.0],["2025-12-24",105.2,110.49,105.19999694824219,110.1,23648288.0],["2025-12-25",110.1,112.25,107.8,109.72,15671447.0],["2025-12-26",109.72,110.68,107.15,107.4,14023604.0],["2025-12-29",107.4,113.0,106.88,108.0,14485089.0],["2025-12-30",108.0,112.66,107.06,109.9,21530953.0],["2025-12-31",109.9,111.32,106.0,107.87,15862871.0],["2026-01-05",107.87,117.92,107.87000274658203,116.49,31246522.0],["2026-01-06",116.49,123.52,114.39,119.87,28959600.0],["2026-01-07",119.87,126.48,118.2,125.37,31576520.0],["2026-01-08",125.37,133.33,123.4,126.3,26178095.0],["2026-01-09",126.3,130.0,122.62,128.3,22356242.0],["2026-01-12",128.3,130.33,124.3,126.79,22943435.0],["2026-01-13",126.79,128.96,120.0,120.96,25869356.0],["2026-01-14",120.96,129.66,120.95999908447266,125.78,26285539.0],["2026-01-15",125.78,132.7,122.0,131.0,25796127.0],["2026-01-16",131.0,142.0,130.33,140.0,35438654.0],["2026-01-19",140.0,140.0,134.19,135.08,19971950.0],["2026-01-20",135.08,136.6,129.63,133.21,17566387.0],["2026-01-21",133.21,141.82,130.81,139.52,21084144.0],["2026-01-22",139.52,147.0,138.19,140.58,18985228.0],["2026-01-23",140.58,140.5800018310547,134.04,139.76,17178948.0],["2026-01-26",139.76,145.85,137.1,142.85,18529827.0],["2026-01-27",142.85,156.28,138.0,153.88,25484925.0],["2026-01-28",153.88,166.5,153.8800048828125,163.0,30937010.0],["2026-01-29",163.0,163.0,153.75,154.52,22040684.0],["2026-01-30",154.52,160.03,149.33,155.1,18715481.0],["2026-02-02",155.1,155.10000610351562,135.25,135.5,28817815.0],["2026-02-03",135.5,142.16,135.28,139.96,17373357.0],["2026-02-04",139.96,139.9600067138672,130.98,133.79,19480845.0],["2026-02-05",133.79,133.7899932861328,128.01,130.99,13640327.0],["2026-02-06",130.99,133.6,127.5,130.26,11675027.0],["2026-02-09",130.26,136.66,130.25999450683594,135.88,14133615.0],["2026-02-10",135.88,138.69,134.4,135.09,11206924.0],["2026-02-11",135.09,135.47,131.18,131.46,11986591.0],["2026-02-12",131.46,134.24,128.87,129.5,12746745.0],["2026-02-13",129.5,137.13,128.01,131.79,17139281.0],["2026-02-24",131.79,132.88,123.5,128.76,19115533.0],["2026-02-25",128.76,134.31,128.75999450683594,131.8,16348317.0],["2026-02-26",131.8,133.69,128.39,128.73,15600893.0],["2026-02-27",128.73,128.72999572753906,125.13,126.78,13082950.0],["2026-03-02",126.78,126.77999877929688,123.11,124.0,12820866.0],["2026-03-03",124.0,125.16,114.71,115.3,16987553.0],["2026-03-04",115.3,117.8,113.06,114.7,17816790.0],["2026-03-05",114.7,118.8,114.69999694824219,116.18,13208333.0],["2026-03-06",116.18,119.49,115.01,117.79,12185767.0],["2026-03-09",117.79,117.79000091552734,110.11,114.71,13981011.0],["2026-03-10",114.71,119.21,114.70999908447266,118.46,14404974.0],["2026-03-11",118.46,128.88,118.45999908447266,123.75,25644914.0],["2026-03-12",123.75,130.66,122.5,126.6,20303044.0],["2026-03-13",126.6,126.5999984741211,118.23,119.12,18031035.0],["2026-03-16",119.12,139.33,116.5,133.65,37995286.0],["2026-03-17",133.65,133.64999389648438,125.25,126.78,29216580.0],["2026-03-18",126.78,129.78,123.0,127.6,22167843.0],["2026-03-19",127.6,127.5999984741211,119.53,120.9,20623404.0],["2026-03-20",120.9,123.32,115.91,116.0,17239881.0],["2026-03-23",116.0,116.0,108.5,109.68,17416896.0],["2026-03-24",109.68,114.49,107.14,114.25,16697990.0],["2026-03-25",114.25,118.5,114.25,116.84,15825808.0],["2026-03-26",116.84,116.84,110.86,111.58,13421862.0],["2026-03-27",111.58,114.75,107.91,112.59,12408213.0],["2026-03-30",112.59,112.58999633789062,107.86,110.8,11352461.0],["2026-03-31",110.8,110.80000305175781,105.55,105.9,12983112.0],["2026-04-01",105.9,114.55,105.9000015258789,113.95,18202314.0],["2026-04-02",113.95,113.94999694824219,108.02,108.99,10437652.0],["2026-04-03",108.99,110.87,107.2,107.41,7821376.0],["2026-04-07",107.41,113.37,107.41000366210938,111.51,13633382.0],["2026-04-08",111.51,120.97,111.51000213623047,120.28,19482729.0],["2026-04-09",120.28,122.55,116.39,119.62,13508977.0],["2026-04-10",119.62,123.44,119.62000274658203,121.61,14740302.0],["2026-04-13",121.61,124.0,118.9,119.02,14172986.0],["2026-04-14",119.02,124.85,119.0199966430664,122.57,15337311.0],["2026-04-15",122.57,129.5,122.56999969482422,123.34,20749019.0],["2026-04-16",123.34,127.53,122.3,125.13,14287969.0],["2026-04-17",125.13,127.99,122.55,124.61,12543435.0],["2026-04-20",124.61,130.8,124.61000061035156,130.75,19421072.0],["2026-04-21",130.75,130.75,125.6,128.56,14388807.0],["2026-04-22",128.56,130.0,126.59,129.34,14890682.0],["2026-04-23",129.34,131.2,122.23,123.59,18194629.0],["2026-04-24",123.59,141.8,120.36,138.8,44703169.0],["2026-04-27",138.8,144.54,137.07,143.1,31297125.0],["2026-04-28",143.1,143.68,137.18,138.08,20690775.0],["2026-04-29",138.08,138.0800018310547,126.04,132.16,29461983.0],["2026-04-30",132.16,142.0,130.0,141.0,36790167.0],["2026-05-06",141.0,158.65,141.0,152.0,38116647.0],["2026-05-07",152.0,169.98,149.88,165.92,34868603.0],["2026-05-08",165.92,165.9199981689453,153.87,158.96,31412042.0],["2026-05-11",158.96,169.18,158.9600067138672,164.41,27501166.0],["2026-05-12",164.41,165.59,158.0,160.66,23734026.0],["2026-05-13",160.66,161.31,153.8,160.62,22207955.0],["2026-05-14",160.62,164.0,154.5,157.86,20053960.0],["2026-05-15",157.86,168.66,147.71,150.09,43142120.0],["2026-05-18",150.09,154.17,146.18,147.8,24805845.0],["2026-05-19",147.8,150.5,140.0,149.74,26591439.0],["2026-05-20",149.74,178.8,147.5,177.8,54414406.0],["2026-05-21",177.8,185.0,166.96,169.0,43172922.0],["2026-05-22",169.0,182.54,163.66,179.0,39893824.0],["2026-05-25",179.0,214.8000030517578,179.0,214.8,50192191.0],["2026-05-26",214.8,228.88,209.99,222.42,52525414.0],["2026-05-27",222.42,230.5,214.57,215.61,40661617.0],["2026-05-28",215.61,258.0,215.61000061035156,249.65,43624061.0],["2026-05-29",249.65,252.83,232.3,236.68,39221326.0],["2026-06-01",236.68,245.88,217.97,222.9,41445057.0],["2026-06-02",222.9,234.37,220.0,226.5,29007851.0],["2026-06-03",226.5,246.33,221.58,233.24,31097087.0],["2026-06-04",233.24,253.3,225.1,244.0,28695871.0],["2026-06-05",244.0,247.5,224.0,227.0,31240208.0],["2026-06-08",227.0,227.0,207.66,213.8,23744852.0],["2026-06-09",213.8,231.38,210.74,227.4,26709949.0],["2026-06-10",227.4,238.5,220.0,221.81,24087662.0],["2026-06-11",221.81,228.5,213.0,221.35,21393672.0],["2026-06-12",221.35,238.88,218.18,218.37,35061096.0],["2026-06-15",218.37,243.31,215.5,238.28,27726689.0],["2026-06-16",238.28,244.22,232.6,238.5,22047025.0],["2026-06-17",238.5,261.2,229.7,260.7,28170316.0],["2026-06-18",260.7,293.1,255.0,277.81,26487089.0],["2026-06-22",277.81,285.97,264.53,280.0,25679381.0],["2026-06-23",280.0,302.0,272.4,292.08,25281874.0],["2026-06-24",292.08,326.76,284.0,316.01,28459452.0],["2026-06-25",316.01,336.0,308.2,330.36,24806831.0],["2026-06-26",330.36,337.96,310.8,323.0,22270163.0],["2026-06-29",323.0,346.3,320.0,339.14,23088420.0],["2026-06-30",339.14,347.8,329.19,336.3,19481937.0],["2026-07-01",336.3,345.08,312.6,315.61,25870099.0],["2026-07-02",315.61,315.6099853515625,281.71,284.5,27589882.0],["2026-07-03",284.5,300.54,280.01,285.0,21277560.0],["2026-07-06",285.0,319.95,280.0,309.68,26472413.0],["2026-07-07",309.68,335.0,300.1,324.0,22325522.0],["2026-07-08",324.0,377.0,317.0,358.4,28828263.0],["2026-07-09",358.4,401.0,348.3,400.5,30575223.0],["2026-07-10",400.5,407.98,368.0,369.87,30607895.0],["2026-07-13",369.87,385.93,344.8,350.0,26255740.0],["2026-07-14",350.0,365.22,324.0,352.59,27652170.0],["2026-07-15",352.59,359.53,328.38,331.42,23035220.0],["2026-07-16",331.42,351.84,306.55,327.85,24231210.0],["2026-07-17",327.85,346.66,307.89,309.0,34942348.0],["2026-07-20",309.0,334.99,303.78,331.48,33097990.0],["2026-07-21",331.48,397.78,331.4800109863281,397.78,35406568.0],["2026-07-22",397.78,413.13,378.0,390.06,33993968.0],["2026-07-23",390.06,390.05999755859375,331.12,341.0,37748828.0],["2026-07-24",341.0,350.68,322.0,329.9,21171862.0],["2026-07-27",329.9,329.8999938964844,291.0,308.4,30977838.0],["2026-07-28",308.4,316.5,276.99,281.0,28509888.0],["2026-07-29",281.0,286.58,253.0,270.2,32961326.0],["2026-07-30",270.2,270.20001220703125,229.5,230.0,33988472.0],["2026-07-31",230.0,264.79,230.0,237.9,27511388.0],["2026-08-03",237.9,237.89999389648438,213.0,219.5,23920721.0],["2026-08-04",219.5,242.58,215.6,236.95,24467324.0],["2026-08-05",236.95,259.98,236.9499969482422,252.5,29637126.0],["2026-08-06",252.5,261.99,242.6,258.1,23030565.0],["2026-08-07",258.1,271.87,254.12,268.29,23411550.0],["2026-08-10",268.29,271.11,255.0,264.0,18962311.0],["2026-08-11",264.0,270.69,256.43,262.5,16145803.0],["2026-08-12",262.5,277.4,258.33,273.2,21380226.0],["2026-08-13",273.2,295.0,273.20001220703125,276.99,29721643.0],["2026-08-14",276.99,276.989990234375,248.5,253.24,35956890.0],["2026-08-17",253.24,269.9200134277344,252.0,269.92,29508529.0],["2026-08-18",269.92,277.93,259.32,264.52,21016110.0],["2026-08-19",264.52,264.5199890136719,230.35,233.0,28285411.0],["2026-08-20",233.0,239.43,228.01,232.68,15867114.0],["2026-08-21",232.68,238.5,229.02,233.22,13707418.0],["2026-08-24",233.22,236.0,222.4,229.03,13058400.0],["2026-08-25",229.03,229.11,219.17,226.56,11777886.0],["2026-08-26",226.56,249.6,226.55999755859375,244.02,23944522.0],["2026-08-27",244.02,254.8,240.33,252.72,20138290.0],["2026-08-28",252.72,258.43,248.00999450683594,248.01,13459125.0],["2026-08-31",248.01,256.9,238.62,256.0,16292519.0],["2026-09-01",256.0,259.77,249.51,250.33,12765473.0],["2026-09-02",250.33,250.3300018310547,240.86,243.2,10692349.0],["2026-09-03",243.2,248.49,241.33,245.28,8932719.0],["2026-09-04",245.28,249.9,220.22,223.5,29728758.0],["2026-09-07",223.5,233.33,221.76,228.73,17418540.0],["2026-09-08",228.73,232.85,223.78,224.8,12564676.0],["2026-09-09",224.8,231.09,222.5,224.0,9625857.0],["2026-09-10",224.0,226.79,221.5,224.11,7752667.0],["2026-09-11",224.11,224.97,211.44,219.07,15892770.0],["2026-09-14",219.07,219.07000732421875,209.34,210.72,12389995.0]]}