{"t":"688432.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2022-11-10",18.7496,21.9173,18.5029,18.7496,105134680.0],["2022-11-11",18.7496,19.6673,17.2102,17.2595,73922281.0],["2022-11-14",17.2595,17.5654,16.7167,17.2891,46821699.0],["2022-11-15",17.2891,19.0456,17.22,18.1476,61444224.0],["2022-11-16",18.1476,18.147626876831055,17.0029,17.1312,46240223.0],["2022-11-17",17.1312,17.930526733398438,16.8352,17.9305,36369250.0],["2022-11-18",17.9305,18.1772,16.993,17.0424,31133298.0],["2022-11-21",17.0424,17.3187,16.8253,17.1509,18423698.0],["2022-11-22",17.1509,17.4174,16.8253,16.9437,21770175.0],["2022-11-23",16.9437,17.0029,15.4931,15.8681,29826844.0],["2022-11-24",15.8681,16.095,15.7694,15.8878,12858570.0],["2022-11-25",15.8878,16.0457,15.4635,15.4832,13134952.0],["2022-11-28",15.4832,15.651,15.0095,15.6312,10097214.0],["2022-11-29",15.6312,15.9668,15.63123607635498,15.7595,10665106.0],["2022-11-30",15.7595,16.174,15.7102,15.947,11402618.0],["2022-12-01",15.947,16.2628,15.7595,15.7595,13898021.0],["2022-12-02",15.7595,15.947,15.6411,15.7793,7890522.0],["2022-12-05",15.7793,15.9371,15.6806,15.8089,7858809.0],["2022-12-06",15.8089,16.6082,15.7102,16.2825,22841591.0],["2022-12-07",16.2825,16.5391,15.9964,16.3319,13285065.0],["2022-12-08",16.3319,16.5095,15.7694,15.7793,12375061.0],["2022-12-09",15.7793,16.0457,15.581893920898438,15.5819,12209413.0],["2022-12-12",15.5819,15.8779,15.3253,15.72,10335190.0],["2022-12-13",15.72,15.7398,15.345057487487793,15.3451,8819979.0],["2022-12-14",15.3451,15.947,15.345057487487793,15.5128,13121460.0],["2022-12-15",15.5128,15.8681,15.1773,15.7299,12358516.0],["2022-12-16",15.7299,15.7299165725708,15.2464,15.276,9566167.0],["2022-12-19",15.276,15.3944,14.5951,14.6148,9403183.0],["2022-12-20",14.6148,14.7431,14.4174,14.5753,5128717.0],["2022-12-21",14.5753,14.6642,13.9931,14.0227,7333611.0],["2022-12-22",14.0227,14.151,13.2727,13.3418,10352368.0],["2022-12-23",13.3418,13.341812133789062,12.7695,12.8879,7971295.0],["2022-12-26",12.8879,13.5589,12.7793,13.5392,8656158.0],["2022-12-27",13.5392,13.6773,13.3517,13.5392,6224107.0],["2022-12-28",13.5392,13.549,13.105,13.2037,5744025.0],["2022-12-29",13.2037,13.3813,13.1247,13.2037,3885368.0],["2022-12-30",13.2037,13.3418,13.0063,13.0655,4182858.0],["2023-01-03",13.0655,13.5984,13.06550121307373,13.5984,6525682.0],["2023-01-04",13.5984,14.0326,13.4602,13.6379,9133230.0],["2023-01-05",13.6379,13.6971,13.4109,13.628,5824876.0],["2023-01-06",13.628,13.9142,13.6083,13.7168,6131740.0],["2023-01-09",13.7168,13.9043,13.5392,13.628,6194048.0],["2023-01-10",13.628,13.9043,13.5786,13.7563,6210982.0],["2023-01-11",13.7563,13.924,13.4997,13.5194,6657171.0],["2023-01-12",13.5194,13.6083,13.3813,13.4405,3750899.0],["2023-01-13",13.4405,13.5688,13.4109,13.4997,3014373.0],["2023-01-16",13.4997,13.8846,13.401,13.8056,7206026.0],["2023-01-17",13.8056,14.5359,13.80561637878418,14.3286,11701497.0],["2023-01-18",14.3286,15.7398,14.299,15.5424,25056503.0],["2023-01-19",15.5424,15.542421340942383,15.1872,15.3352,13746992.0],["2023-01-20",15.3352,15.5227,14.9602,15.0391,11521169.0],["2023-01-30",15.0391,15.4733,15.039142608642578,15.3549,9976892.0],["2023-01-31",15.3549,15.354925155639648,14.8911,14.9898,9419840.0],["2023-02-01",14.9898,15.384529113769531,14.9898,15.3845,8775984.0],["2023-02-02",15.3845,16.0457,15.384529113769531,15.6115,15285686.0],["2023-02-03",15.6115,15.7891,15.2562,15.7793,10435467.0],["2023-02-06",15.7793,16.095,15.651,15.8483,13463202.0],["2023-02-07",15.8483,15.8878,15.5128,15.6707,8359898.0],["2023-02-08",15.6707,15.7497,15.1872,15.2266,10424099.0],["2023-02-09",15.2266,15.7398,15.1674,15.7299,11892314.0],["2023-02-10",15.7299,16.0753,15.572,15.72,12394641.0],["2023-02-13",15.72,15.8582,15.5128,15.6806,6925562.0],["2023-02-14",15.6806,16.3714,15.680575370788574,15.9766,17357520.0],["2023-02-15",15.9766,16.6279,15.976622581481934,16.1937,17667018.0],["2023-02-16",16.1937,16.2332,15.3155,15.4832,15914419.0],["2023-02-17",15.4832,15.572,15.0786,15.1477,8696523.0],["2023-02-20",15.1477,15.3747,15.0589,15.3747,5411775.0],["2023-02-21",15.3747,15.4931,15.1674,15.276,5234787.0],["2023-02-22",15.276,15.3451,15.0984,15.2266,4159996.0],["2023-02-23",15.2266,15.2661,15.0589,15.0885,4210226.0],["2023-02-24",15.0885,15.3648,15.088483810424805,15.2464,5230623.0],["2023-02-27",15.2464,15.2957,14.5951,14.6247,7438734.0],["2023-02-28",14.6247,14.8615,14.6049,14.7727,3566936.0],["2023-03-01",14.7727,15.3155,14.7431,15.1378,5814722.0],["2023-03-02",15.1378,15.3451,15.049,15.1773,4742205.0],["2023-03-03",15.1773,15.6707,15.1576,15.2168,7977115.0],["2023-03-06",15.2168,15.3747,15.0786,15.276,4954058.0],["2023-03-07",15.276,15.572,14.8714,14.9799,7693058.0],["2023-03-08",14.9799,15.1576,14.8911,15.0885,4746923.0],["2023-03-09",15.0885,15.7299165725708,15.0391,15.7299,13909981.0],["2023-03-10",15.7299,16.5588,15.5227,15.8977,22081546.0],["2023-03-13",15.8977,15.89767837524414,15.3747,15.6707,10647510.0],["2023-03-14",15.6707,16.4799,15.5326,16.3417,25962285.0],["2023-03-15",16.3417,16.7562,16.0358,16.0556,21243792.0],["2023-03-16",16.0556,16.2727,15.7003,15.8187,13449376.0],["2023-03-17",15.8187,16.3812,15.7891,16.2727,16007441.0],["2023-03-20",16.2727,16.9338,16.0062,16.8648,24590506.0],["2023-03-21",16.8648,16.8944,16.4503,16.697,14360797.0],["2023-03-22",16.697,17.0227,16.4799,16.5884,11944545.0],["2023-03-23",16.5884,17.0029,16.4503,16.924,16732601.0],["2023-03-24",16.924,16.9832,16.0062,16.0062,20067134.0],["2023-03-27",16.0062,16.845,15.9075,16.3121,15291478.0],["2023-03-28",16.3121,16.3812,15.7398,15.7595,10785294.0],["2023-03-29",15.7595,16.6181,15.7398,16.4799,18031916.0],["2023-03-30",16.4799,16.4996,15.947,16.1641,13525487.0],["2023-03-31",16.1641,16.7759,16.1444,16.6378,15150923.0],["2023-04-03",16.6378,17.1213,16.549,17.0128,19473478.0],["2023-04-04",17.0128,17.9404,16.9437,17.1707,26767620.0],["2023-04-06",17.1707,18.1279,16.9634,17.5753,28112037.0],["2023-04-07",17.5753,17.7924,17.2595,17.6246,16164235.0],["2023-04-10",17.6246,18.0983,16.8549,17.6937,22505703.0],["2023-04-11",17.6937,17.8022,17.1707,17.6443,16067323.0],["2023-04-12",17.6443,20.9798,17.644346237182617,20.516,43795912.0],["2023-04-13",20.516,20.515995025634766,18.9075,18.947,32091993.0],["2023-04-14",18.947,21.9271,18.946950912475586,21.6015,48939898.0],["2023-04-17",21.6015,22.0554,20.3778,20.891,31847694.0],["2023-04-18",20.891,20.890989303588867,19.4897,20.1607,25920392.0],["2023-04-19",20.1607,20.743,19.7068,19.8943,22780296.0],["2023-04-20",19.8943,20.6048,19.7364,20.2792,24352882.0],["2023-04-21",20.2792,20.279157638549805,18.2562,18.4535,30611951.0],["2023-04-24",18.4535,18.947,18.0391,18.345,15615701.0],["2023-04-25",18.345,18.3549,16.548978805541992,16.549,21447381.0],["2023-04-26",16.549,17.0621,16.095,16.4602,16113611.0],["2023-04-27",16.4602,17.1509,16.4404,16.6378,13573958.0],["2023-04-28",16.6378,17.3582,16.2628,17.1904,14375033.0],["2023-05-04",17.1904,17.190410614013672,16.1049,16.1937,14313234.0],["2023-05-05",16.1937,16.5194,15.6312,15.9865,10410620.0],["2023-05-08",15.9865,16.1246,15.6806,15.8582,8515576.0],["2023-05-09",15.8582,15.9668,15.3253,15.3253,10149421.0],["2023-05-10",15.3253,15.5227,14.8911,15.0984,10887821.0],["2023-05-11",15.0984,15.3549,15.0194,15.3253,7388404.0],["2023-05-12",15.3253,15.6214,15.0589,15.128,8821941.0],["2023-05-15",15.128,15.4437,15.0687,15.4339,7727982.0],["2023-05-16",15.4339,15.7694,15.2266,15.6312,8889443.0],["2023-05-17",15.6312,16.2825,15.5622,16.0753,10658464.0],["2023-05-18",16.0753,16.1148,15.8483,15.947,6804561.0],["2023-05-19",15.947,16.3121,15.947,16.1937,10525527.0],["2023-05-22",16.1937,16.5588,16.0161,16.1542,6582888.0],["2023-05-23",16.1542,16.1641,15.7299,15.7299,6996818.0],["2023-05-24",15.7299,16.2135,15.5918,15.8385,8206809.0],["2023-05-25",15.8385,16.0753,15.5918,15.9766,7467480.0],["2023-05-26",15.9766,16.2332,15.8385,16.1148,8149824.0],["2023-05-29",16.1148,16.2825,15.8878,15.947,7041225.0],["2023-05-30",15.947,16.0358,15.6214,15.9964,7051585.0],["2023-05-31",15.9964,16.1148,15.8089,16.0358,6359000.0],["2023-06-01",16.0358,16.4404,15.7793,16.3812,10928343.0],["2023-06-02",16.3812,16.6773,16.1345,16.1345,10664264.0],["2023-06-05",16.1345,16.4503,15.9865,16.0556,7894766.0],["2023-06-06",16.0556,16.05556869506836,15.1477,15.2266,10524610.0],["2023-06-07",15.2266,15.572,15.128,15.4832,4741569.0],["2023-06-08",15.4832,15.483211517333984,14.6543,14.8023,8875672.0],["2023-06-09",14.8023,14.9701,14.6839,14.9405,4900350.0],["2023-06-12",14.9405,15.0687,14.8319,14.9306,4568798.0],["2023-06-13",14.9306,15.5326,14.7727,15.4733,8526382.0],["2023-06-14",15.4733,16.3615,15.473343849182129,16.2727,16802164.0],["2023-06-15",16.2727,16.3417,15.799,15.8187,10265911.0],["2023-06-16",15.8187,16.0062,15.7793,15.9766,6398956.0],["2023-06-19",15.9766,16.174,15.8681,16.1049,7129892.0],["2023-06-20",16.1049,16.6575,15.8385,16.401,12371855.0],["2023-06-21",16.401,16.400955200195312,15.5918,15.72,9418575.0],["2023-06-26",15.72,15.720049858093262,15.0885,15.2168,6505744.0],["2023-06-27",15.2168,15.4536,15.21677017211914,15.3648,3917127.0],["2023-06-28",15.3648,15.4437,14.8122,15.2464,5262833.0],["2023-06-29",15.2464,15.5227,15.1477,15.1872,4232816.0],["2023-06-30",15.1872,15.5523,15.187166213989258,15.4832,4669643.0],["2023-07-03",15.4832,15.72,15.4832,15.6115,4395080.0],["2023-07-04",15.6115,16.0457,15.5128,15.8681,7131713.0],["2023-07-05",15.8681,15.9371,15.6214,15.6707,4442398.0],["2023-07-06",15.6707,15.8286,15.5029,15.5326,4635498.0],["2023-07-07",15.5326,15.6016,15.2266,15.2365,3532009.0],["2023-07-10",15.2365,15.4437,15.0391,15.1181,3249685.0],["2023-07-11",15.1181,15.4931,15.049,15.424,3966359.0],["2023-07-12",15.424,15.5326,14.9207,14.9503,5391346.0],["2023-07-13",14.9503,15.4437,14.950328826904297,15.4141,5984290.0],["2023-07-14",15.4141,15.6312,15.3056,15.3451,4261109.0],["2023-07-17",15.3451,15.345057487487793,14.9306,15.049,4565033.0],["2023-07-18",15.049,15.5918,15.0194,15.2069,6455928.0],["2023-07-19",15.2069,15.3549,14.9503,14.9701,3995146.0],["2023-07-20",14.9701,15.049,14.7135,14.7628,4241211.0],["2023-07-21",14.7628,14.8714,14.6345,14.674,2545302.0],["2023-07-24",14.674,14.8418,14.5753,14.6839,1810546.0],["2023-07-25",14.6839,14.9701,14.683887481689453,14.9306,2766174.0],["2023-07-26",14.9306,14.9306,14.6345,14.6839,2702269.0],["2023-07-27",14.6839,14.7727,14.6148,14.6345,2045692.0],["2023-07-28",14.6345,14.7135,14.4273,14.7135,2577733.0],["2023-07-31",14.7135,14.9503,14.6247,14.8418,3210060.0],["2023-08-01",14.8418,14.901,14.7234,14.7727,2455396.0],["2023-08-02",14.7727,14.8714,14.6642,14.753,1930762.0],["2023-08-03",14.753,14.8023,14.6543,14.6938,1772560.0],["2023-08-04",14.6938,14.8516,14.6345,14.7628,2251571.0],["2023-08-07",14.7628,14.762832641601562,14.5063,14.5359,3085612.0],["2023-08-08",14.5359,14.5852,13.9931,14.0128,5289633.0],["2023-08-09",14.0128,14.2398,13.8944,14.1017,2678758.0],["2023-08-10",14.1017,14.3681,14.101662635803223,14.1707,2185569.0],["2023-08-11",14.1707,14.3089,13.9339,13.9536,1951255.0],["2023-08-14",13.9536,13.95363998413086,13.6477,13.8944,2165820.0],["2023-08-15",13.8944,13.894431114196777,13.48,13.5194,2916789.0],["2023-08-16",13.5194,13.6181,13.3319,13.3418,1848917.0],["2023-08-17",13.3418,13.5688,13.1247,13.5293,2218061.0],["2023-08-18",13.5293,13.7957,13.3319,13.4701,2568696.0],["2023-08-21",13.4701,13.6773,13.4306,13.4701,1921974.0],["2023-08-22",13.4701,13.9536,13.2333,13.8846,3595424.0],["2023-08-23",13.8846,13.884562492370605,13.4208,13.4405,1846030.0],["2023-08-24",13.4405,13.6477,13.3221,13.4898,1385603.0],["2023-08-25",13.4898,13.489834785461426,13.0754,13.1247,3182754.0],["2023-08-28",13.1247,13.9931,13.124710083007812,13.4208,4519655.0],["2023-08-29",13.4208,13.9339,13.3023,13.8846,3777480.0],["2023-08-30",13.8846,14.4372,13.884562492370605,14.2793,6366109.0],["2023-08-31",14.2793,14.6345,14.1115,14.5556,7127789.0],["2023-09-01",14.5556,14.6049,14.2201,14.3582,3867247.0],["2023-09-04",14.3582,14.4865,14.151,14.4767,3970711.0],["2023-09-05",14.4767,14.6642,14.3582,14.4174,3925317.0],["2023-09-06",14.4174,14.9503,14.3582,14.8122,7525318.0],["2023-09-07",14.8122,14.812174797058105,14.3089,14.4569,5605641.0],["2023-09-08",14.4569,14.9997,14.3188,14.7826,7230708.0],["2023-09-11",14.7826,14.9109,14.5161,14.7924,4823091.0],["2023-09-12",14.7924,14.792437553405762,14.535863876342773,14.5359,3089902.0],["2023-09-13",14.5359,14.6543,14.1609,14.3385,3264535.0],["2023-09-14",14.3385,14.3484,13.924,14.0227,3398710.0],["2023-09-15",14.0227,14.2892,13.8056,13.9832,2931155.0],["2023-09-18",13.9832,14.0128,13.7563,13.7859,2607610.0],["2023-09-19",13.7859,13.8254,13.5885,13.6773,1678513.0],["2023-09-20",13.6773,13.776,13.48,13.4997,1764103.0],["2023-09-21",13.4997,13.6083,13.4306,13.48,1214301.0],["2023-09-22",13.48,13.8352,13.401,13.8056,2229962.0],["2023-09-25",13.8056,13.9339,13.5786,13.5786,1675402.0],["2023-09-26",13.5786,13.6877,13.4696,13.4894,1162720.0],["2023-09-27",13.4894,13.6877,13.4399,13.4696,1666887.0],["2023-09-28",13.4696,13.806611061096191,13.469622611999512,13.8066,2459138.0],["2023-10-09",13.8066,13.8165,13.5786,13.6282,2235015.0],["2023-10-10",13.6282,13.8165,13.5786,13.6183,1817656.0],["2023-10-11",13.6183,13.9057,13.5985,13.8958,3211833.0],["2023-10-12",13.8958,14.0346,13.7769,14.0148,2649269.0],["2023-10-13",14.0148,14.0346,13.8562,13.9156,2157599.0],["2023-10-16",13.9156,14.0346,13.4795,13.5489,3577852.0],["2023-10-17",13.5489,13.648,13.3903,13.539,1980009.0],["2023-10-18",13.539,13.5786,13.1425,13.1624,1988677.0],["2023-10-19",13.1624,13.648,13.0633,13.2119,3002037.0],["2023-10-20",13.2119,13.2813,12.9047,12.9146,2671785.0],["2023-10-23",12.9146,12.914582252502441,12.3893,12.4388,2506848.0],["2023-10-24",12.4388,12.9344,12.3992,12.8749,2448079.0],["2023-10-25",12.8749,13.0732,12.8056,13.0137,1742898.0],["2023-10-26",13.0137,13.013696670532227,12.7857,12.865,1756749.0],["2023-10-27",12.865,13.0831,12.5677,13.0633,3373348.0],["2023-10-30",13.0633,13.5093,12.8848,13.4002,3363494.0],["2023-10-31",13.4002,13.4894,13.2119,13.3011,1662549.0],["2023-11-01",13.3011,13.4597,13.1822,13.2119,1527924.0],["2023-11-02",13.2119,13.3309,13.0236,13.0236,1452085.0],["2023-11-03",13.0236,13.4696,12.984,13.4002,2742277.0],["2023-11-06",13.4002,13.767,13.400243759155273,13.7571,3103602.0],["2023-11-07",13.7571,13.8958,13.6679,13.7967,2764165.0],["2023-11-08",13.7967,13.876,13.5291,13.6579,3490776.0],["2023-11-09",13.6579,13.7769,13.439888000488281,13.4399,3154082.0],["2023-11-10",13.4399,13.8165,13.4201,13.7273,5300048.0],["2023-11-13",13.7273,13.9751,13.4399,13.5093,6648593.0],["2023-11-14",13.5093,13.7075,13.4399,13.5192,6263773.0],["2023-11-15",13.5192,13.6579,13.2813,13.2912,9127711.0],["2023-11-16",13.2912,13.3309,12.815468788146973,12.8155,9040055.0],["2023-11-17",12.8155,13.1822,12.7164,13.0533,7986601.0],["2023-11-20",13.0533,13.4696,13.053342819213867,13.311,6621739.0],["2023-11-21",13.311,13.311040878295898,13.0533,13.0633,4268134.0],["2023-11-22",13.0633,13.1227,12.835291862487793,12.8353,4069979.0],["2023-11-23",12.8353,13.0434,12.6965,13.0137,3536861.0],["2023-11-24",13.0137,13.013696670532227,12.7164,12.7659,3090868.0],["2023-11-27",12.7659,12.865,12.6172,12.8056,3526181.0],["2023-11-28",12.8056,13.0236,12.7362,12.9542,3296949.0],["2023-11-29",12.9542,13.1525,12.8848,12.9047,3455072.0],["2023-11-30",12.9047,12.9344,12.647,12.7956,3048985.0],["2023-12-01",12.7956,12.8353,12.6371,12.7956,2582094.0],["2023-12-04",12.7956,12.8551,12.6866,12.7659,2074654.0],["2023-12-05",12.7659,12.765911102294922,12.399188995361328,12.3992,3612965.0],["2023-12-06",12.3992,12.5082,12.3397,12.419,2267524.0],["2023-12-07",12.419,12.4686,12.1514,12.2109,3202337.0],["2023-12-08",12.2109,12.3595,12.1018,12.1811,3321770.0],["2023-12-11",12.1811,12.3794,11.9928,12.3794,3420531.0],["2023-12-12",12.3794,12.4487,12.3001,12.4289,2323275.0],["2023-12-13",12.4289,12.4487,12.2604,12.3595,1843038.0],["2023-12-14",12.3595,12.4884,12.3199,12.3397,2066003.0],["2023-12-15",12.3397,12.3992,12.2307,12.2604,1408151.0],["2023-12-18",12.2604,12.2902,11.9829,11.9928,2250833.0],["2023-12-19",11.9928,12.1018,11.9234,12.0523,1643909.0],["2023-12-20",12.0523,12.1217,11.8937,11.9135,1564867.0],["2023-12-21",11.9135,12.0424,11.7549,12.0126,1800909.0],["2023-12-22",12.0126,12.0622,11.9036,11.9829,1726892.0],["2023-12-25",11.9829,12.0523,11.7649,11.8045,1933433.0],["2023-12-26",11.8045,11.804503440856934,11.3585,11.4873,2618306.0],["2023-12-27",11.4873,11.665743827819824,11.3684,11.6657,1881385.0],["2023-12-28",11.6657,12.1811,11.5765,12.1018,2973502.0],["2023-12-29",12.1018,12.31,12.0523,12.2406,1852891.0],["2024-01-02",12.2406,12.2902,12.1316,12.1613,1804132.0],["2024-01-03",12.1613,12.161314964294434,11.8739,11.9334,2345828.0],["2024-01-04",11.9334,11.9532,11.7649,11.7946,1657743.0],["2024-01-05",11.7946,11.9532,11.5964,11.636,1785657.0],["2024-01-08",11.636,11.6856,11.2098,11.2197,2044169.0],["2024-01-09",11.2197,11.4378,11.1206,11.2197,1649814.0],["2024-01-10",11.2197,11.3188,10.9224,11.1305,1624593.0],["2024-01-11",11.1305,11.3783,11.1107,11.3486,1302884.0],["2024-01-12",11.3486,11.4477,11.2197,11.2197,1378810.0],["2024-01-15",11.2197,11.219730377197266,11.2197,11.2197,0.0],["2024-01-16",11.2197,11.2792,10.9323,11.1107,2736925.0],["2024-01-17",11.1107,11.1305,10.73406982421875,10.7341,1839742.0],["2024-01-18",10.7341,10.8827,10.0601,10.4566,6105129.0],["2024-01-19",10.4566,10.7043,10.2781,10.2781,2481909.0],["2024-01-22",10.2781,10.3079,9.6636,9.7231,3272816.0],["2024-01-23",9.7231,9.961,9.5943,9.8817,2788504.0],["2024-01-24",9.8817,9.961,9.5249,9.9312,2438180.0],["2024-01-25",9.9312,10.3277,9.842,10.3079,2627599.0],["2024-01-26",10.3079,10.3971,10.06009292602539,10.0601,2145369.0],["2024-01-29",10.0601,10.3376,9.86186408996582,9.8619,2099120.0],["2024-01-30",9.8619,9.9015,9.5447,9.5645,2007690.0],["2024-01-31",9.5645,9.5943,8.9401,8.9996,3737376.0],["2024-02-01",8.9996,9.2077,8.7518,8.9599,3103834.0],["2024-02-02",8.9599,9.1284,8.2364,8.504,4031672.0],["2024-02-05",8.504,8.503999710083008,7.3939,7.7507,6324709.0],["2024-02-06",7.7507,8.3454,7.384,8.2067,4846293.0],["2024-02-07",8.2067,8.9203,8.1769,8.4544,5363472.0],["2024-02-08",8.4544,8.9698,8.3058,8.9401,7299061.0],["2024-02-19",8.9401,9.2771,8.8311,9.1086,5134704.0],["2024-02-20",9.1086,9.1086,8.8707,9.0789,2735699.0],["2024-02-21",9.0789,9.4357,8.9797,9.1978,4589435.0],["2024-02-22",9.1978,9.3663,9.1879,9.3366,2902210.0],["2024-02-23",9.3366,9.515,9.2474,9.515,4125948.0],["2024-02-26",9.515,9.842,9.4456,9.6835,4252354.0],["2024-02-27",9.6835,10.1096,9.5348,10.0997,4961396.0],["2024-02-28",10.0997,10.3277,9.4555,9.5051,7716606.0],["2024-02-29",9.5051,9.9709,9.4357,9.961,4740001.0],["2024-03-01",9.961,10.1394,9.9213,10.1295,3989194.0],["2024-03-04",10.1295,10.1889,9.8817,10.07,3677280.0],["2024-03-05",10.07,10.1989,10.0006,10.0403,3995761.0],["2024-03-06",10.0403,10.1097,9.8619,10.0502,4007790.0],["2024-03-07",10.0502,10.1889,9.9709,10.0204,4570246.0],["2024-03-08",10.0204,10.1295,9.9412,10.0304,2666863.0],["2024-03-11",10.0304,10.179,9.9114,10.1691,3287508.0],["2024-03-12",10.1691,10.3872,10.1691,10.3376,3685853.0],["2024-03-13",10.3376,10.4566,10.2781,10.3673,3850231.0],["2024-03-14",10.3673,10.4169,10.1295,10.3079,3347930.0],["2024-03-15",10.3079,10.3773,10.1493,10.3475,2106411.0],["2024-03-18",10.3475,10.516,10.2583,10.5061,3705474.0],["2024-03-19",10.5061,10.5854,10.4169,10.4962,2508189.0],["2024-03-20",10.4962,10.6647,10.4268,10.625,3299259.0],["2024-03-21",10.625,10.7836,10.4367,10.5656,3498832.0],["2024-03-22",10.5656,10.6944,10.3673,10.3673,3436410.0],["2024-03-25",10.3673,10.4566,10.0105,10.0601,3376758.0],["2024-03-26",10.0601,10.1691,9.8718,9.9511,3177124.0],["2024-03-27",9.9511,10.0204,9.435674667358398,9.4357,2816787.0],["2024-03-28",9.4357,9.842,9.435674667358398,9.6141,2899989.0],["2024-03-29",9.6141,9.683460235595703,9.4852,9.6835,1271945.0],["2024-04-01",9.6835,10.02044677734375,9.683460235595703,10.0204,2440373.0],["2024-04-02",10.0204,10.0997,9.842,9.961,2098232.0],["2024-04-03",9.961,10.0502,9.7925,9.8619,1816519.0],["2024-04-08",9.8619,9.8916,9.4852,9.4951,2409488.0],["2024-04-09",9.4951,9.7033,9.4852,9.7033,1622849.0],["2024-04-10",9.7033,9.7826,9.3762,9.4456,1970497.0],["2024-04-11",9.4456,9.5744,9.356382369995117,9.3564,1485179.0],["2024-04-12",9.3564,9.4951,9.1681,9.1879,1928454.0],["2024-04-15",9.1879,9.7132,8.95,9.069,3031960.0],["2024-04-16",9.069,9.068950653076172,8.3454,8.3553,4213104.0],["2024-04-17",8.3553,8.950014114379883,8.355329513549805,8.95,3151822.0],["2024-04-18",8.95,9.0888,8.8113,8.9996,2240927.0],["2024-04-19",8.9996,9.0491,8.7221,8.7419,2084835.0],["2024-04-22",8.7419,8.9203,8.4941,8.7121,2133986.0],["2024-04-23",8.7121,8.8212,8.6428,8.7518,1870886.0],["2024-04-24",8.7518,8.950014114379883,8.751785278320312,8.95,1867472.0],["2024-04-25",8.95,9.1482,8.8608,9.059,2036268.0],["2024-04-26",9.059,9.4258,9.0095,9.3861,3101876.0],["2024-04-29",9.3861,9.7925,9.386116027832031,9.7429,3056960.0],["2024-04-30",9.7429,9.8321,9.6339,9.7826,3210158.0],["2024-05-06",9.7826,10.0204,9.782573699951172,9.9213,3464497.0],["2024-05-07",9.9213,10.0502,9.842,10.0304,2624973.0],["2024-05-08",10.0304,10.03035831451416,9.8222,9.852,2088243.0],["2024-05-09",9.852,10.07,9.85195255279541,10.0502,2520003.0],["2024-05-10",10.0502,10.0898,9.8222,9.842,1858950.0],["2024-05-13",9.842,9.842042922973633,9.5943,9.6339,2112633.0],["2024-05-14",9.6339,9.7628,9.5348,9.5843,2005173.0],["2024-05-15",9.5843,9.624,9.4456,9.4555,1409488.0],["2024-05-16",9.4555,9.6339,9.455495834350586,9.5249,1612423.0],["2024-05-17",9.5249,9.723105430603027,9.4951,9.7231,1692045.0],["2024-05-20",9.7231,9.9213,9.7231,9.8222,2010891.0],["2024-05-21",9.8222,9.822218894958496,9.6141,9.6537,1426377.0],["2024-05-22",9.6537,9.7628,9.6042,9.7528,1485744.0],["2024-05-23",9.7528,9.7826,9.5645,9.5744,2033504.0],["2024-05-24",9.5744,9.6438,9.3366,9.3465,1571056.0],["2024-05-27",9.3465,9.4852,9.0987,9.4555,2459149.0],["2024-05-28",9.4555,9.8817,9.455495834350586,9.515,3690305.0],["2024-05-29",9.515,9.7033,9.4258,9.4951,2438637.0],["2024-05-30",9.4951,9.8024,9.3366,9.7528,3552827.0],["2024-05-31",9.7528,9.9114,9.7132,9.8619,2970403.0],["2024-06-03",9.8619,10.1394,9.7826,9.9015,5646265.0],["2024-06-04",9.9015,9.901510238647461,9.515,9.6636,4565186.0],["2024-06-05",9.6636,9.8718,9.5943,9.7132,4324800.0],["2024-06-06",9.7132,10.1097,9.5447,9.5645,5134489.0],["2024-06-07",9.5645,9.8619,9.4753,9.5348,3664000.0],["2024-06-11",9.5348,9.9511,9.3762,9.9114,4821074.0],["2024-06-12",9.9114,10.2484,9.8817,10.1889,6620470.0],["2024-06-13",10.1889,10.5557,10.1592,10.3872,9429590.0],["2024-06-14",10.3872,10.7341,10.2881,10.5656,14259229.0],["2024-06-17",10.5656,10.7142,10.3673,10.4466,7337256.0],["2024-06-18",10.4466,10.4962,10.2385,10.3178,5753807.0],["2024-06-19",10.3178,10.3673,10.0898,10.2088,3985537.0],["2024-06-20",10.2088,10.6548,10.1493,10.3277,7791829.0],["2024-06-21",10.3277,10.3376,9.9808,10.2583,4169495.0],["2024-06-24",10.2583,10.3376,9.6438,9.6934,5141019.0],["2024-06-25",9.6934,9.7628,9.1482,9.2275,4632042.0],["2024-06-26",9.2275,9.842,9.1582,9.7925,4024584.0],["2024-06-27",9.7925,9.8619,9.5843,9.6141,3048284.0],["2024-06-28",9.6141,9.852,9.4258,9.6042,3087002.0],["2024-07-01",9.6042,9.6835,9.3167,9.5051,2738314.0],["2024-07-02",9.5051,9.515,9.3266,9.4159,1891012.0],["2024-07-03",9.4159,9.5843,9.287,9.4357,2051403.0],["2024-07-04",9.4357,9.4654,9.1482,9.1681,2134835.0],["2024-07-05",9.1681,9.1681,9.168065071105957,9.1681,0.0],["2024-07-08",9.1681,9.3366,8.9996,9.0293,2085330.0],["2024-07-09",9.0293,9.4357,8.95,9.396,3076979.0],["2024-07-10",9.396,9.4456,9.2969,9.3366,1588144.0],["2024-07-11",9.3366,9.6042,9.336559295654297,9.5843,2762427.0],["2024-07-12",9.5843,9.6537,9.4951,9.5943,1950129.0],["2024-07-15",9.5943,9.6537,9.435674667358398,9.4357,1877537.0],["2024-07-16",9.4357,9.5744,9.3465,9.515,1894794.0],["2024-07-17",9.515,9.6835,9.4753,9.515,3116606.0],["2024-07-18",9.515,9.514965057373047,9.2176,9.3861,2695158.0],["2024-07-19",9.3861,9.783,9.277,9.7334,4218564.0],["2024-07-22",9.7334,9.8723,9.654,9.7731,2678864.0],["2024-07-23",9.7731,9.7730712890625,9.2571,9.277,3150330.0],["2024-07-24",9.277,9.3762,8.9793,9.0091,2998632.0],["2024-07-25",9.0091,9.1381,8.8404,8.9992,1702553.0],["2024-07-26",8.9992,9.148,8.9793,9.0488,1936292.0],["2024-07-29",9.0488,9.0686,8.9198,8.9496,1623138.0],["2024-07-30",8.9496,9.1083,8.8603,9.0388,1606857.0],["2024-07-31",9.0388,9.7135,8.9396,9.6639,5241953.0],["2024-08-01",9.6639,9.8921,9.5846,9.7334,3513863.0],["2024-08-02",9.7334,9.7334,9.4357,9.4556,2631203.0],["2024-08-05",9.4556,9.4953,9.0289,9.0388,3825778.0],["2024-08-06",9.0388,9.3067,9.038849830627441,9.1976,2348857.0],["2024-08-07",9.1976,9.2869,9.1182,9.1281,1420941.0],["2024-08-08",9.1281,9.2373,8.9892,9.1579,1922255.0],["2024-08-09",9.1579,9.3564,9.0388,9.0686,1932393.0],["2024-08-12",9.0686,9.0984,8.9396,9.019,1966755.0],["2024-08-13",9.019,9.11822509765625,8.9892,9.1182,1534739.0],["2024-08-14",9.1182,9.2571,9.0388,9.0686,1473591.0],["2024-08-15",9.0686,9.3564,9.0289,9.2472,2025182.0],["2024-08-16",9.2472,9.396,9.2075,9.2671,1945780.0],["2024-08-19",9.2671,9.3663,9.148,9.3167,1878419.0],["2024-08-20",9.3167,9.3663,9.147991180419922,9.148,1515642.0],["2024-08-21",9.148,9.2671,9.0488,9.0785,1000378.0],["2024-08-22",9.0785,9.1381,8.9892,9.0091,1430402.0],["2024-08-23",9.0091,9.0785,8.89,9.019,1473991.0],["2024-08-26",9.019,9.148,8.9892,9.0488,1439195.0],["2024-08-27",9.0488,9.1083,8.8999,8.9694,1716910.0],["2024-08-28",8.9694,9.0388,8.8702,8.9496,1503848.0],["2024-08-29",8.9496,9.0885,8.8999,9.0388,1483434.0],["2024-08-30",9.0388,9.3266,9.0091,9.2274,3128814.0],["2024-09-02",9.2274,9.277,8.959474563598633,8.9595,2122097.0],["2024-09-03",8.9595,9.148,8.9297,8.9793,1672776.0],["2024-09-04",8.9793,9.0488,8.8999,8.9496,1246082.0],["2024-09-05",8.9496,9.0984,8.949553489685059,8.9992,1397608.0],["2024-09-06",8.9992,9.0388,8.7809,8.8702,2444460.0],["2024-09-09",8.8702,8.9793,8.2352,8.5527,2720222.0],["2024-09-10",8.5527,8.7511,8.4336,8.7015,1801093.0],["2024-09-11",8.7015,8.8603,8.6519,8.7511,1669721.0],["2024-09-12",8.7511,8.89,8.7015,8.7511,1330571.0],["2024-09-13",8.7511,8.7908,8.6519,8.6817,1404926.0],["2024-09-18",8.6817,8.7213,8.4336,8.5328,1316471.0],["2024-09-19",8.5328,8.8603,8.4832,8.7114,1899220.0],["2024-09-20",8.7114,8.8404,8.6122,8.7213,1337718.0],["2024-09-23",8.7213,8.8305,8.5924,8.7809,1186976.0],["2024-09-24",8.7809,9.1083,8.78088092803955,9.0885,3026768.0],["2024-09-25",9.0885,9.3167,9.088459014892578,9.1281,2931653.0],["2024-09-26",9.1281,9.4258,9.0091,9.406,3571347.0],["2024-09-27",9.406,9.9021,9.405960083007812,9.8524,3074506.0],["2024-09-30",9.8524,11.6384,9.852446556091309,11.5292,12988457.0],["2024-10-08",11.5292,13.831127166748047,11.52924633026123,13.8311,26845993.0],["2024-10-09",13.8311,14.3868,12.5115,12.9878,26843198.0],["2024-10-10",12.9878,13.3648,12.4321,12.5512,13365554.0],["2024-10-11",12.5512,12.551201820373535,11.2316,11.4102,10899258.0],["2024-10-14",11.4102,11.8864,10.9141,11.8071,8183293.0],["2024-10-15",11.8071,11.9063,11.3804,11.3804,7104309.0],["2024-10-16",11.3804,11.4499,11.0431,11.1522,6741569.0],["2024-10-17",11.1522,11.4201,10.9637,11.0232,6560583.0],["2024-10-18",11.0232,12.581,10.9141,12.0948,14826801.0],["2024-10-21",12.0948,13.0275,12.094794273376465,12.4619,17848032.0],["2024-10-22",12.4619,12.461905479431152,11.9559,12.1444,10317779.0],["2024-10-23",12.1444,12.4718,11.9757,12.2436,7941571.0],["2024-10-24",12.2436,12.3925,12.065,12.2535,6444353.0],["2024-10-25",12.2535,12.6306,12.253545761108398,12.4718,7505165.0],["2024-10-28",12.4718,12.6008,12.2833,12.5214,7452186.0],["2024-10-29",12.5214,12.6504,12.1543,12.1742,9345736.0],["2024-10-30",12.1742,12.2436,11.8269,11.9956,6316900.0],["2024-10-31",11.9956,12.4421,11.7872,12.3329,9505852.0],["2024-11-01",12.3329,12.3925,11.7971,11.8071,6925182.0],["2024-11-04",11.8071,13.2457,11.807059288024902,12.6901,16791072.0],["2024-11-05",12.6901,12.958,12.5016,12.7893,19207303.0],["2024-11-06",12.7893,12.8489,12.4123,12.581,15429207.0],["2024-11-07",12.581,12.7496,12.4619,12.6207,11900461.0],["2024-11-08",12.6207,13.3747,12.620655059814453,12.8885,24360993.0],["2024-11-11",12.8885,13.7815,12.88854694366455,13.6625,34919634.0],["2024-11-12",13.6625,13.9998,13.2953,13.464,26651862.0],["2024-11-13",13.464,13.5434,13.1267,13.4243,14687683.0],["2024-11-14",13.4243,13.5732,12.7397,12.8191,13304580.0],["2024-11-15",12.8191,12.9084,12.1444,12.1642,12128845.0],["2024-11-18",12.1642,12.3925,11.7971,11.8964,10411097.0],["2024-11-19",11.8964,12.6306,11.896356582641602,12.5214,10633823.0],["2024-11-20",12.5214,12.6703,12.3528,12.5512,8920865.0],["2024-11-21",12.5512,12.5909,12.3329,12.4718,7987148.0],["2024-11-22",12.4718,12.5512,11.7475,11.7773,9132451.0],["2024-11-25",11.7773,11.9063,11.4796,11.7475,6939255.0],["2024-11-26",11.7475,11.8964,11.5392,11.5689,4708811.0],["2024-11-27",11.5689,11.916200637817383,11.2415,11.9162,6889474.0],["2024-11-28",11.9162,12.2039,11.817,11.8765,7129703.0],["2024-11-29",11.8765,12.3528,11.7674,12.1841,8122286.0],["2024-12-02",12.1841,12.6703,12.1047,12.5314,10467227.0],["2024-12-03",12.5314,12.71,12.2139,12.4123,8404510.0],["2024-12-04",12.4123,12.6603,12.194,12.2932,9333332.0],["2024-12-05",12.2932,12.5016,12.2039,12.2833,5617176.0],["2024-12-06",12.2833,12.5314,12.0452,12.4024,7979446.0],["2024-12-09",12.4024,12.5115,12.0253,12.194,6832834.0],["2024-12-10",12.194,12.8885,12.194014549255371,12.3032,9194769.0],["2024-12-11",12.3032,12.5611,12.2734,12.4321,6779383.0],["2024-12-12",12.4321,12.4619,12.2436,12.3726,7643081.0],["2024-12-13",12.3726,12.4619,12.0849,12.1146,12201706.0],["2024-12-16",12.1146,12.2039,11.9559,12.0055,6632487.0],["2024-12-17",12.0055,12.1047,11.7872,11.8567,5073864.0],["2024-12-18",11.8567,12.1047,11.8071,11.9658,5409854.0],["2024-12-19",11.9658,12.0055,11.7773,11.9559,5223359.0],["2024-12-20",11.9559,12.4024,11.9162,12.2833,8453891.0],["2024-12-23",12.2833,12.323,11.7674,11.7872,7877397.0],["2024-12-24",11.7872,12.0253,11.7674,11.9956,6214392.0],["2024-12-25",11.9956,11.9956,11.7475,11.8071,4285651.0],["2024-12-26",11.8071,11.9757,11.7971,11.8964,4018924.0],["2024-12-27",11.8964,12.1047,11.7674,11.7971,5836377.0],["2024-12-30",11.7971,11.8964,11.5193,11.6682,5156392.0],["2024-12-31",11.6682,11.7376,11.2117,11.2117,5909624.0],["2025-01-02",11.2117,11.2812,10.5172,10.6561,6001975.0],["2025-01-03",10.6561,10.8546,10.3882,10.4577,6030016.0],["2025-01-06",10.4577,10.547,10.3188,10.3981,4868253.0],["2025-01-07",10.3981,10.547,10.3089,10.4974,4715185.0],["2025-01-08",10.4974,10.5371,9.9715,10.2493,6373501.0],["2025-01-09",10.2493,10.4478,10.2096,10.2692,3779408.0],["2025-01-10",10.2692,10.4279,10.0112,10.031,4602920.0],["2025-01-13",10.031,10.1699,9.9021,10.1501,4077952.0],["2025-01-14",10.1501,10.6859,10.1203,10.6462,6079062.0],["2025-01-15",10.6462,10.7057,10.4378,10.5073,4118438.0],["2025-01-16",10.5073,10.8347,10.4676,10.547,5533568.0],["2025-01-17",10.547,10.8049,10.4478,10.7057,4987056.0],["2025-01-20",10.7057,10.8645,10.676,10.7256,4272663.0],["2025-01-21",10.7256,10.8744,10.5767,10.6859,4043656.0],["2025-01-22",10.6859,10.7355,10.4775,10.6065,3795685.0],["2025-01-23",10.6065,10.9637,10.6065092086792,10.6462,5388512.0],["2025-01-24",10.6462,10.8149,10.5867,10.795,4939745.0],["2025-01-27",10.795,10.9042,10.5172,10.5172,4458641.0],["2025-02-05",10.5172,10.8149,10.517212867736816,10.6859,4702327.0],["2025-02-06",10.6859,11.0927,10.5668,11.0828,6861568.0],["2025-02-07",11.0828,11.3606,11.0431,11.2018,7964058.0],["2025-02-10",11.2018,11.2812,11.1026,11.1919,5510531.0],["2025-02-11",11.1919,11.2117,10.9141,11.0332,5903604.0],["2025-02-12",11.0332,11.3606,10.9835,11.3407,7052323.0],["2025-02-13",11.3407,11.340730667114258,11.1125,11.1224,5580537.0],["2025-02-14",11.1224,11.2217,11.0332,11.1324,4073270.0],["2025-02-17",11.1324,11.2514,10.9141,11.0431,7374251.0],["2025-02-18",11.0431,11.1721,10.7454,10.8446,5753058.0],["2025-02-19",10.8446,11.2514,10.6164,11.1423,8826095.0],["2025-02-20",11.1423,11.2614,11.0133,11.2018,7486046.0],["2025-02-21",11.2018,11.5689,11.1125,11.4995,10879102.0],["2025-02-24",11.4995,11.5491,11.3209,11.4499,8091613.0],["2025-02-25",11.4499,11.6582,11.2812,11.4598,7842867.0],["2025-02-26",11.4598,11.6185,11.4102,11.5789,6761849.0],["2025-02-27",11.5789,11.6979,11.3606,11.5888,8142724.0],["2025-02-28",11.5888,11.6582,11.1224,11.2117,8161681.0],["2025-03-03",11.2117,11.4598,11.1423,11.2514,5854440.0],["2025-03-04",11.2514,11.5689,11.1919,11.5193,8465464.0],["2025-03-05",11.5193,13.8113,11.51932430267334,13.206,54445715.0],["2025-03-06",13.206,13.335,12.8389,12.9481,40192980.0],["2025-03-07",12.9481,12.948078155517578,12.3032,12.3528,22226244.0],["2025-03-10",12.3528,12.5611,12.2039,12.4123,15226808.0],["2025-03-11",12.4123,12.412296295166016,12.1841,12.3528,9352614.0],["2025-03-12",12.3528,12.4024,12.1841,12.2238,11766191.0],["2025-03-13",12.2238,12.2238,11.9261,12.0452,10856516.0],["2025-03-14",12.0452,12.194,11.9261,12.1642,9985948.0],["2025-03-17",12.1642,12.581,12.1642484664917,12.3528,11617905.0],["2025-03-18",12.3528,12.5413,12.2535,12.2833,7509263.0],["2025-03-19",12.2833,12.3627,12.1444,12.1642,5546843.0],["2025-03-20",12.1642,12.2635,12.1146,12.1345,4844393.0],["2025-03-21",12.1345,12.1642,11.8368,11.8765,6773602.0],["2025-03-24",11.8765,12.0055,11.5789,11.8071,5810978.0],["2025-03-25",11.8071,11.8864,11.7277,11.8368,4364802.0],["2025-03-26",11.8368,11.9956,11.7773,11.7872,4333010.0],["2025-03-27",11.7872,12.1246,11.6384,11.9559,6116439.0],["2025-03-28",11.9559,12.0948,11.8071,11.8567,4586664.0],["2025-03-31",11.8567,11.8567,11.5789,11.7773,4592079.0],["2025-04-01",11.7773,11.9559,11.7475,11.7475,4361869.0],["2025-04-02",11.7475,11.8864,11.7078,11.7773,3142410.0],["2025-04-03",11.7773,11.9261,11.6384,11.7575,4108087.0],["2025-04-07",11.7575,11.757451057434082,9.4258,9.6739,12573396.0],["2025-04-08",9.6739,10.547,9.67385196685791,10.2493,10971359.0],["2025-04-09",10.2493,10.6363,9.783,10.5073,9769048.0],["2025-04-10",10.5073,11.0332,10.507290840148926,10.7752,7478536.0],["2025-04-11",10.7752,11.311,10.6958,11.1423,11384995.0],["2025-04-14",11.1423,11.4896,11.142292022705078,11.2514,7750830.0],["2025-04-15",11.2514,11.301,11.0629,11.2117,5018146.0],["2025-04-16",11.2117,11.301,10.9637,11.1522,5886893.0],["2025-04-17",11.1522,11.3606,11.0431,11.2018,4760918.0],["2025-04-18",11.2018,11.301,11.0629,11.182,2922813.0],["2025-04-21",11.182,11.301,11.1125,11.2614,2876024.0],["2025-04-22",11.2614,11.3507,11.1423,11.2812,4205053.0],["2025-04-23",11.2812,11.4399,11.2614,11.301,3698443.0],["2025-04-24",11.301,11.301043510437012,10.7752,10.8645,6927387.0],["2025-04-25",10.8645,11.0232,10.7851,10.8149,3760149.0],["2025-04-28",10.8149,10.8546,10.6462,10.7057,2836919.0],["2025-04-29",10.7057,10.8744,10.6363,10.7454,2408837.0],["2025-04-30",10.7454,10.8942,10.745416641235352,10.8149,2860144.0],["2025-05-06",10.8149,11.1522,10.81486988067627,11.1224,3707610.0],["2025-05-07",11.1224,11.3903,11.0728,11.1423,4628474.0],["2025-05-08",11.1423,11.3407,11.0927,11.2117,4311959.0],["2025-05-09",11.2117,11.2614,11.0232,11.0232,3944040.0],["2025-05-12",11.0232,11.2514,11.023229598999023,11.2018,3277447.0],["2025-05-13",11.2018,11.3407,11.1224,11.1324,3156693.0],["2025-05-14",11.1324,11.2713,11.0431,11.1621,3321444.0],["2025-05-15",11.1621,11.1721,10.924,10.924,3456330.0],["2025-05-16",10.924,11.0232,10.864479064941406,10.8645,2345718.0],["2025-05-19",10.8645,11.1919,10.8446,11.1026,4643581.0],["2025-05-20",11.1026,11.2812,11.0629,11.2117,4398476.0],["2025-05-21",11.2117,11.3308,11.1224,11.1423,3411002.0],["2025-05-22",11.1423,11.311,11.0332,11.053,3227069.0],["2025-05-23",11.053,11.0927,10.854557037353516,10.8546,3364559.0],["2025-05-26",10.8546,11.0232,10.854557037353516,10.9736,2348675.0],["2025-05-27",10.9736,11.0034,10.8744,10.9736,2879359.0],["2025-05-28",10.9736,11.0133,10.7256,10.8347,3012099.0],["2025-05-29",10.8347,11.0728,10.8149,11.053,3757800.0],["2025-05-30",11.053,11.052995681762695,10.8942,10.924,2577842.0],["2025-06-03",10.924,10.924010276794434,10.3981,10.6561,6439205.0],["2025-06-04",10.6561,10.7355,10.586666107177734,10.5867,4002449.0],["2025-06-05",10.5867,10.6561,10.4775,10.6164,4202518.0],["2025-06-06",10.6164,10.676,10.5668,10.6363,2562126.0],["2025-06-09",10.6363,10.7752,10.5966,10.7454,3310240.0],["2025-06-10",10.7454,10.745416641235352,10.4378,10.4974,4973394.0],["2025-06-11",10.4974,10.6462,10.497369766235352,10.5569,2736646.0],["2025-06-12",10.5569,10.5966,10.4874,10.5172,2306129.0],["2025-06-13",10.5172,10.5668,10.3783,10.4081,4116090.0],["2025-06-16",10.4081,10.4775,10.3287,10.3981,2132475.0],["2025-06-17",10.3981,10.4775,10.3287,10.3684,2209233.0],["2025-06-18",10.3684,10.4775,10.3089,10.3981,3321311.0],["2025-06-19",10.3981,10.4577,10.3188,10.3585,2649452.0],["2025-06-20",10.3585,10.5172,10.3287,10.3981,2784050.0],["2025-06-23",10.3981,10.5767,10.3386,10.5371,3450256.0],["2025-06-24",10.5371,10.7355,10.5073,10.7157,4154190.0],["2025-06-25",10.7157,10.9751,10.6957,10.9352,5694180.0],["2025-06-26",10.9352,11.005,10.8054,10.8454,4798521.0],["2025-06-27",10.8454,10.9751,10.8354,10.9152,4343133.0],["2025-06-30",10.9152,11.0549,10.915197372436523,11.015,4691561.0],["2025-07-01",11.015,11.1347,10.9751,11.0948,5190536.0],["2025-07-02",11.0948,11.1147,10.9252,11.0449,4214391.0],["2025-07-03",11.0449,11.0848,10.9352,10.9551,3013882.0],["2025-07-04",10.9551,11.0549,10.8753,10.8853,3616567.0],["2025-07-07",10.8853,10.995,10.8753,10.9551,2385457.0],["2025-07-08",10.9551,11.2844,10.9551,11.2345,5761239.0],["2025-07-09",11.2345,11.2444,11.1147,11.1447,3093376.0],["2025-07-10",11.1447,11.863,11.1247,11.434,13057910.0],["2025-07-11",11.434,11.4939,11.2544,11.424,8247066.0],["2025-07-14",11.424,11.454,11.2943,11.3342,4769233.0],["2025-07-15",11.3342,11.424,11.1646,11.2544,4693926.0],["2025-07-16",11.2544,11.4141,11.2245,11.3043,3376744.0],["2025-07-17",11.3043,11.3742,11.2544,11.3342,3883352.0],["2025-07-18",11.3342,11.4141,11.2844,11.3542,4007041.0],["2025-07-21",11.3542,11.5338,11.3542,11.4939,4931676.0],["2025-07-22",11.4939,11.5737,11.4041,11.4739,5193070.0],["2025-07-23",11.4739,11.5537,11.3243,11.3542,5752201.0],["2025-07-24",11.3542,11.5039,11.3442,11.4939,5630013.0],["2025-07-25",11.4939,11.7034,11.464,11.6535,6742338.0],["2025-07-28",11.6535,11.7633,11.5737,11.5837,4682697.0],["2025-07-29",11.5837,11.7333,11.5438,11.7034,6207555.0],["2025-07-30",11.7034,11.8231,11.5737,11.6735,7487297.0],["2025-07-31",11.6735,11.7533,11.434,11.4839,6350030.0],["2025-08-01",11.4839,11.5837,11.424,11.5039,5272405.0],["2025-08-04",11.5039,11.6236,11.424,11.6236,4859958.0],["2025-08-05",11.6236,11.6934,11.5937,11.6735,4936619.0],["2025-08-06",11.6735,11.8231,11.6236,11.7932,6613663.0],["2025-08-07",11.7932,11.9329,11.7134,11.8331,7627223.0],["2025-08-08",11.8331,11.833111763000488,11.6435,11.6535,5374808.0],["2025-08-11",11.6535,11.863,11.6435,11.7932,6042093.0],["2025-08-12",11.7932,12.1225,11.7034,12.0027,10401013.0],["2025-08-13",12.0027,12.4617,11.9728,12.3819,16022988.0],["2025-08-14",12.3819,12.381864547729492,11.8132,11.8531,15159592.0],["2025-08-15",11.8531,12.2123,11.853066444396973,12.1424,11399930.0],["2025-08-18",12.1424,12.4717,12.1125,12.4018,15280968.0],["2025-08-19",12.4018,12.4617,12.2222,12.2522,10356484.0],["2025-08-20",12.2522,12.4218,12.0327,12.4218,11138062.0],["2025-08-21",12.4218,12.5415,12.2222,12.322,10479793.0],["2025-08-22",12.322,12.7111,12.2621,12.7011,17045379.0],["2025-08-25",12.7011,12.9506,12.4717,12.6413,19663113.0],["2025-08-26",12.6413,12.6912,12.4916,12.5515,10158207.0],["2025-08-27",12.5515,12.8408,12.312,12.312,14156797.0],["2025-08-28",12.312,12.761,12.2522,12.7311,17560933.0],["2025-08-29",12.7311,12.751,12.3519,12.4717,11918588.0],["2025-09-01",12.4717,12.8209,12.4218,12.5415,12009668.0],["2025-09-02",12.5415,12.6213,12.0726,12.1524,12288343.0],["2025-09-03",12.1524,12.2422,11.7633,11.8331,10376046.0],["2025-09-04",11.8331,11.9429,11.1746,11.3642,13386026.0],["2025-09-05",11.3642,11.893,11.3342,11.863,11131135.0],["2025-09-08",11.863,11.883,11.5338,11.7633,9259231.0],["2025-09-09",11.7633,11.763270378112793,11.434,11.444,6939572.0],["2025-09-10",11.444,11.6136,11.3841,11.4041,6429846.0],["2025-09-11",11.4041,11.833111763000488,11.3342,11.8331,10897677.0],["2025-09-12",11.8331,12.2721,11.7533,12.1125,11646781.0],["2025-09-15",12.1125,12.3519,11.892975807189941,11.893,8288901.0],["2025-09-16",11.893,12.0327,11.8531,11.9728,6600046.0],["2025-09-17",11.9728,12.2222,11.8531,12.1723,8199800.0],["2025-09-18",12.1723,12.6113,12.0626,12.1823,16735230.0],["2025-09-19",12.1823,12.4517,12.1125,12.1823,9766836.0],["2025-09-22",12.1823,12.2921,12.0526,12.2122,8390156.0],["2025-09-23",12.2122,13.2299,11.7134,13.0005,36441228.0],["2025-09-24",13.0005,14.2676,12.8209,13.8685,43095966.0],["2025-09-25",13.8685,13.868486404418945,13.5293,13.629,29700876.0],["2025-09-26",13.629,13.9383,13.4494,13.4694,22001641.0],["2025-09-29",13.4694,13.649,13.2898,13.4295,15280933.0],["2025-09-30",13.4295,13.7687,13.4195,13.6191,15274529.0],["2025-10-09",13.6191,14.3773,13.619053840637207,13.9383,28665380.0],["2025-10-10",13.9383,13.938328742980957,13.22,13.2798,18419364.0],["2025-10-13",13.2798,13.9782,12.7311,13.8685,23718575.0],["2025-10-14",13.8685,14.0481,13.2798,13.3297,18387106.0],["2025-10-15",13.3297,13.5392,13.1202,13.2698,10367754.0],["2025-10-16",13.2698,13.3197,12.9705,13.0703,9577510.0],["2025-10-17",13.0703,13.070301055908203,12.2721,12.2821,13917330.0],["2025-10-20",12.2821,12.6513,12.2322,12.332,8596725.0],["2025-10-21",12.332,12.5914,12.322,12.4717,9392327.0],["2025-10-22",12.4717,12.4816,12.1524,12.322,7077699.0],["2025-10-23",12.322,12.322001457214355,11.9728,12.2322,7381510.0],["2025-10-24",12.2322,12.761,12.232205390930176,12.6413,11522905.0],["2025-10-27",12.6413,13.2599,12.641275405883789,13.0104,15261289.0],["2025-10-28",13.0104,13.0703,12.761,12.8608,11769581.0],["2025-10-29",12.8608,12.9705,12.6712,12.781,7841073.0],["2025-10-30",12.781,13.1002,12.6014,12.781,12419912.0],["2025-10-31",12.781,13.4694,12.6912,13.2299,18800768.0],["2025-11-03",13.2299,13.229938507080078,12.4816,12.9606,16959623.0],["2025-11-04",12.9606,13.1501,12.7211,12.781,10422746.0],["2025-11-05",12.781,12.8308,12.5515,12.6213,7610560.0],["2025-11-06",12.6213,13.4295,12.621320724487305,13.1002,15961513.0],["2025-11-07",13.1002,13.9483,12.8907,13.4694,24643533.0],["2025-11-10",13.4694,13.9882,13.4295,13.629,19334613.0],["2025-11-11",13.629,15.1256,13.62903118133545,14.5869,39159614.0],["2025-11-12",14.5869,14.586854934692383,13.6689,14.0281,26858743.0],["2025-11-13",14.0281,15.2454,13.8286,14.3773,29401941.0],["2025-11-14",14.3773,14.377330780029297,13.6689,13.7887,18637465.0],["2025-11-17",13.7887,13.9184,13.2499,13.5293,18601480.0],["2025-11-18",13.5293,13.5891,13.0703,13.19,13549792.0],["2025-11-19",13.19,13.4594,12.8708,13.2,14990982.0],["2025-11-20",13.2,13.8685,13.1401,13.21,20711898.0],["2025-11-21",13.21,13.209982872009277,12.2422,12.2821,18538531.0],["2025-11-24",12.2821,12.4816,12.1025,12.2921,8945827.0],["2025-11-25",12.2921,12.6513,12.292068481445312,12.4018,8680635.0],["2025-11-26",12.4018,12.401820182800293,12.1723,12.1723,8239081.0],["2025-11-27",12.1723,12.8408,12.1723,12.4318,13348533.0],["2025-11-28",12.4318,12.6213,12.302,12.5116,8915794.0],["2025-12-01",12.5116,12.7111,12.3819,12.6912,9000434.0],["2025-12-02",12.6912,12.691162109375,12.4417,12.5415,6589501.0],["2025-12-03",12.5415,12.5914,12.2023,12.312,7194961.0],["2025-12-04",12.312,12.4717,12.1125,12.332,6545344.0],["2025-12-05",12.332,12.4517,12.1823,12.4417,5776344.0],["2025-12-08",12.4417,12.6513,12.441729545593262,12.5615,7658637.0],["2025-12-09",12.5615,12.6213,12.3619,12.4018,5496411.0],["2025-12-10",12.4018,12.6513,12.2322,12.5315,7135008.0],["2025-12-11",12.5315,12.5515,12.312,12.322,5485649.0],["2025-12-12",12.322,12.5016,12.2222,12.4318,7889673.0],["2025-12-15",12.4318,12.7211,12.2821,12.4617,7169671.0],["2025-12-16",12.4617,12.5315,12.1225,12.2322,8142762.0],["2025-12-17",12.2322,12.3519,11.8531,12.1624,8596319.0],["2025-12-18",12.1624,12.322,12.0127,12.0227,6366283.0],["2025-12-19",12.0227,12.2222,12.0127,12.0526,5564417.0],["2025-12-22",12.0526,12.312,12.0327,12.1823,8025477.0],["2025-12-23",12.1823,12.5116,12.0825,12.2921,8880686.0],["2025-12-24",12.2921,12.6113,12.2422,12.5415,8571637.0],["2025-12-25",12.5415,12.6014,12.4318,12.5615,6150923.0],["2025-12-26",12.5615,13.0204,12.561456680297852,12.5914,10781937.0],["2025-12-29",12.5914,12.7211,12.4318,12.5016,7875431.0],["2025-12-30",12.5016,12.6014,12.4218,12.5116,5315862.0],["2025-12-31",12.5116,12.5914,12.322,12.3819,6132226.0],["2026-01-05",12.3819,12.771,12.381864547729492,12.751,9572424.0],["2026-01-06",12.751,13.0903,12.6612,13.0304,12243924.0],["2026-01-07",13.0304,14.0481,13.030391693115234,13.659,26829398.0],["2026-01-08",13.659,13.9184,13.5193,13.6689,18332004.0],["2026-01-09",13.6689,13.7687,13.5293,13.6689,12902949.0],["2026-01-12",13.6689,13.9184,13.5791,13.7587,12414383.0],["2026-01-13",13.7587,13.8086,13.3098,13.3696,13103376.0],["2026-01-14",13.3696,13.6689,13.1002,13.2898,14523018.0],["2026-01-15",13.2898,13.7488,13.1302,13.7488,17309946.0],["2026-01-16",13.7488,14.6467,13.748758316040039,14.4372,27488932.0],["2026-01-19",14.4372,14.43719482421875,13.7687,13.8984,18254066.0],["2026-01-20",13.8984,14.3873,13.8685,14.3474,20907995.0],["2026-01-21",14.3474,14.4372,14.098,14.2077,17429091.0],["2026-01-22",14.2077,14.6168,14.0181,14.1279,15491284.0],["2026-01-23",14.1279,14.337421417236328,14.0281,14.3374,14130677.0],["2026-01-26",14.3374,14.4571,13.9284,14.068,14712959.0],["2026-01-27",14.068,14.5968,13.649,14.5469,20243981.0],["2026-01-28",14.5469,15.1157,14.4671,14.7066,17028545.0],["2026-01-29",14.7066,14.8962,14.3175,14.3873,17067976.0],["2026-01-30",14.3873,14.6667,13.9383,14.3973,13327784.0],["2026-02-02",14.3973,14.527,13.5392,13.5692,15079773.0],["2026-02-03",13.5692,14.1479,13.569167137145996,14.0481,10844679.0],["2026-02-04",14.0481,14.098,13.7088,13.9084,8717722.0],["2026-02-05",13.9084,13.908395767211914,13.3197,13.4893,9912946.0],["2026-02-06",13.4893,13.5891,13.2698,13.3497,7592332.0],["2026-02-09",13.3497,13.8884,13.349665641784668,13.8585,8516109.0],["2026-02-10",13.8585,13.8785,13.6191,13.649,5607388.0],["2026-02-11",13.649,14.3873,13.5193,14.1479,26969406.0],["2026-02-12",14.1479,14.4472,14.098,14.4172,16372081.0],["2026-02-13",14.4172,14.7465,14.2277,14.5669,16708550.0],["2026-02-24",14.5669,15.1157,14.3274,14.7664,16087206.0],["2026-02-25",14.7664,17.719736099243164,14.6767,17.7197,48918923.0],["2026-02-26",17.7197,18.0889,17.0812,17.9093,53442455.0],["2026-02-27",17.9093,17.909305572509766,17.1211,17.62,29205295.0],["2026-03-02",17.62,17.619962692260742,16.3429,16.4526,28637277.0],["2026-03-03",16.4526,16.7519,15.1456,15.2354,26982084.0],["2026-03-04",15.2354,16.9515,15.0458,16.0236,36647497.0],["2026-03-05",16.0236,16.8617,16.0136,16.1732,24049744.0],["2026-03-06",16.1732,16.293,15.824,15.854,16077078.0],["2026-03-09",15.854,15.853975296020508,14.976,15.5347,20308331.0],["2026-03-10",15.5347,16.1134,15.5347,15.7542,15848263.0],["2026-03-11",15.7542,16.283,15.6943,15.7941,17658257.0],["2026-03-12",15.7941,15.9138,15.2853,15.4649,12886598.0],["2026-03-13",15.4649,15.6943,15.0558,15.2154,12778372.0],["2026-03-16",15.2154,15.405,14.7664,15.3651,13847308.0],["2026-03-17",15.3651,15.3651,14.7664,14.8064,10891496.0],["2026-03-18",14.8064,15.2553,14.806356430053711,15.2254,11645942.0],["2026-03-19",15.2254,15.225403785705566,14.5769,14.6667,11344204.0],["2026-03-20",14.6667,15.1456,14.3274,14.4671,13169614.0],["2026-03-23",14.4671,14.467126846313477,13.4794,13.6091,16070471.0],["2026-03-24",13.6091,13.9683,13.3596,13.8485,10773949.0],["2026-03-25",13.8485,14.2676,13.7986,13.9483,11833716.0],["2026-03-26",13.9483,13.9882,13.5692,13.6689,8045726.0],["2026-03-27",13.6689,13.8884,13.3596,13.7288,9206647.0],["2026-03-30",13.7288,13.8685,13.3397,13.8186,8429864.0],["2026-03-31",13.8186,13.8386,13.399553298950195,13.3996,8848882.0],["2026-04-01",13.3996,13.8286,13.399553298950195,13.7288,9018141.0],["2026-04-02",13.7288,13.7587,13.22,13.3397,7539189.0],["2026-04-03",13.3397,13.5492,13.2998,13.3596,5781051.0],["2026-04-07",13.3596,14.0281,13.359643936157227,13.8685,11283437.0],["2026-04-08",13.8685,14.517,13.868486404418945,14.507,15570556.0],["2026-04-09",14.507,14.517,14.2576,14.3374,9736883.0],["2026-04-10",14.3374,14.7066,14.2676,14.2975,9374668.0],["2026-04-13",14.2975,14.517,14.1977,14.2376,8442057.0],["2026-04-14",14.2376,14.6866,14.237648963928223,14.507,9829589.0],["2026-04-15",14.507,14.7166,14.3873,14.4172,9423450.0],["2026-04-16",14.4172,14.6667,14.2476,14.6467,9092573.0],["2026-04-17",14.6467,15.1955,14.527,15.1157,13738934.0],["2026-04-20",15.1157,15.8141,14.966,15.6045,18076328.0],["2026-04-21",15.6045,15.60454273223877,15.1456,15.425,11563940.0],["2026-04-22",15.425,15.7841,15.2054,15.6644,13453376.0],["2026-04-23",15.6644,15.834,15.3352,15.425,13876253.0],["2026-04-24",15.425,15.6045,15.2753,15.385,13014590.0],["2026-04-27",15.385,15.9637,15.2853,15.834,16335563.0],["2026-04-28",15.834,15.834020614624023,15.3651,15.4948,11769246.0],["2026-04-29",15.4948,15.494791030883789,14.8363,15.3152,13879002.0],["2026-04-30",15.3152,16.293,15.2454,16.2032,20912805.0],["2026-05-06",16.2032,17.2308,16.203182220458984,16.6721,24869114.0],["2026-05-07",16.6721,17.0213,16.3828,16.9016,16785469.0],["2026-05-08",16.9016,18.1687,16.5823,17.8195,33278741.0],["2026-05-11",17.8195,19.8649,17.819509506225586,19.0068,48013888.0],["2026-05-12",19.0068,19.2263,18.3583,18.6277,28425981.0],["2026-05-13",18.6277,19.3061,18.1887,19.1166,29586411.0],["2026-05-14",19.1166,19.6055,18.7175,19.1365,27180772.0],["2026-05-15",19.1365,19.9048,18.4581,18.7674,33537622.0],["2026-05-18",18.7674,20.5832,18.3184,19.6952,39805370.0],["2026-05-19",19.6952,21.6708,18.7574,21.3116,47918914.0],["2026-05-20",21.3116,21.311574935913086,20.3637,21.0222,42310694.0],["2026-05-21",21.0222,21.551,19.1066,19.1265,46413078.0],["2026-05-22",19.1265,19.7352,18.7574,19.4558,33456234.0],["2026-05-25",19.4558,20.3438,19.1365,19.8349,31641850.0],["2026-05-26",19.8349,19.834928512573242,18.7075,19.1664,27293588.0],["2026-05-27",19.1664,20.1243,18.7674,19.4458,30327205.0],["2026-05-28",19.4458,20.8327,18.8472,20.5533,41126716.0],["2026-05-29",20.5533,20.55329704284668,18.8472,19.0467,34765022.0],["2026-06-01",19.0467,19.046720504760742,17.8295,17.8993,24259013.0],["2026-06-02",17.8993,18.5379,17.5102,18.0091,22851251.0],["2026-06-03",18.0091,20.1841,17.7896,19.0567,32334331.0],["2026-06-04",19.0567,20.8027,18.3583,20.4735,37561017.0],["2026-06-05",20.4735,20.7329,19.4558,19.8449,25444604.0],["2026-06-08",19.8449,20.6531,18.5578,19.6254,30644092.0],["2026-06-09",19.6254,23.1175,19.356,22.6485,57346804.0],["2026-06-10",22.6485,24.8835,22.3193,23.8159,67190736.0],["2026-06-11",23.8159,24.3946,22.5288,23.1274,53767760.0],["2026-06-12",23.1274,24.0454,20.2939,20.9524,66626661.0],["2026-06-15",20.9524,25.1429,19.6254,25.0631,79571313.0],["2026-06-16",25.0631,26.1206,24.2948,25.532,68638322.0],["2026-06-17",25.532,27.0984,24.5742,26.2005,68996467.0],["2026-06-18",26.2005,26.9288,25.2426,25.3823,54920674.0],["2026-06-22",25.3823,25.7415,24.3048,25.2826,48301605.0],["2026-06-23",25.2826,25.282550811767578,23.4467,24.205,39212389.0],["2026-06-24",24.205,24.45,23.27,24.03,35000140.0],["2026-06-25",24.03,25.88,23.77,25.75,50732643.0],["2026-06-26",25.75,30.9,24.77,30.9,73950808.0],["2026-06-29",30.9,37.08000183105469,30.899999618530273,37.08,94473579.0],["2026-06-30",37.08,41.21,37.0,39.97,96120508.0],["2026-07-01",39.97,46.3,38.52,45.8,84518544.0],["2026-07-02",45.8,48.79,37.5,45.91,85726425.0],["2026-07-03",45.91,45.90999984741211,39.01,42.19,82829791.0],["2026-07-06",42.19,43.42,37.57,38.45,65133338.0],["2026-07-07",38.45,46.14,38.13,46.14,76565979.0],["2026-07-08",46.14,50.1,44.3,44.81,89427607.0],["2026-07-09",44.81,53.77000045776367,44.810001373291016,53.77,84423456.0],["2026-07-10",53.77,60.78,50.02,56.6,83542509.0],["2026-07-13",56.6,56.599998474121094,46.71,49.1,65686947.0],["2026-07-14",49.1,49.099998474121094,41.11,48.38,59404100.0],["2026-07-15",48.38,48.380001068115234,41.459999084472656,41.46,45558555.0],["2026-07-16",41.46,41.459999084472656,36.6,36.96,47086938.0],["2026-07-17",36.96,40.99,34.1,38.88,62011296.0],["2026-07-20",38.88,44.44,38.880001068115234,42.27,63622424.0],["2026-07-21",42.27,47.16,33.82,46.51,76678691.0],["2026-07-22",46.51,46.5099983215332,43.0,43.31,59996393.0],["2026-07-23",43.31,44.35,39.3,40.85,45788422.0],["2026-07-24",40.85,40.98,36.8,36.82,54396073.0],["2026-07-27",36.82,40.93,35.0,39.99,58977983.0],["2026-07-28",39.99,42.42,38.5,39.99,61967241.0],["2026-07-29",39.99,39.9900016784668,34.3,36.07,64551193.0],["2026-07-30",36.07,36.3,28.86,28.88,70942897.0],["2026-07-31",28.88,32.8,28.8799991607666,29.18,66050565.0],["2026-08-03",29.18,29.18000030517578,26.05,26.68,56773602.0],["2026-08-04",26.68,28.51,26.16,28.03,49944632.0],["2026-08-05",28.03,33.64,27.73,32.97,83948594.0],["2026-08-06",32.97,38.7,31.35,37.85,94354886.0],["2026-08-07",37.85,39.5,37.11,38.93,86144901.0],["2026-08-10",38.93,42.95,38.75,41.74,79271218.0],["2026-08-11",41.74,43.23,39.5,40.2,77328199.0],["2026-08-12",40.2,41.27,39.5,40.7,56492056.0],["2026-08-13",40.7,43.0,39.03,39.37,67141107.0],["2026-08-14",39.37,41.87,39.369998931884766,41.0,63577655.0],["2026-08-17",41.0,45.0,40.23,43.62,75975284.0],["2026-08-18",43.62,49.9,43.619998931884766,49.48,89359192.0],["2026-08-19",49.48,50.91,45.55,48.03,91918529.0],["2026-08-20",48.03,49.18,43.0,44.98,71369715.0],["2026-08-21",44.98,45.75,43.37,44.2,48507701.0],["2026-08-24",44.2,48.5,42.35,48.29,68221605.0],["2026-08-25",48.29,48.290000915527344,43.92,45.22,55252483.0],["2026-08-26",45.22,45.4,41.81,41.91,53667903.0],["2026-08-27",41.91,47.98,41.90999984741211,45.99,66974775.0],["2026-08-28",45.99,46.68,43.88,45.22,64559563.0],["2026-09-14",45.22,52.87,37.66,46.15,79062151.0]]}