{"t":"688559.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2020-09-09",31.7383,35.8198,30.6658,31.7383,33102358.0],["2020-09-10",31.7383,31.738279342651367,23.1979,23.8335,23380720.0],["2020-09-11",23.8335,26.3658,22.7411,25.5118,16870930.0],["2020-09-14",25.5118,26.8028,24.3797,24.8365,13309410.0],["2020-09-15",24.8365,25.1841,23.7342,24.628,10967534.0],["2020-09-16",24.628,25.7203,23.9328,25.4224,12837154.0],["2020-09-17",25.4224,30.5069,25.2238,28.5307,23297129.0],["2020-09-18",28.5307,28.53068733215332,26.0083,27.0907,16289863.0],["2020-09-21",27.0907,29.6826,26.6935,27.9845,17227498.0],["2020-09-22",27.9845,29.2953,27.5773,28.1533,11964895.0],["2020-09-23",28.1533,28.9974,26.2268,28.4711,15992066.0],["2020-09-24",28.4711,28.6499,26.912,27.6568,11989891.0],["2020-09-25",27.6568,27.9249,25.621,25.621,8568698.0],["2020-09-28",25.621,25.7303,23.7143,24.0917,6616618.0],["2020-09-29",24.0917,24.6677,24.042,24.2605,4604725.0],["2020-09-30",24.2605,24.906,23.6548,23.9229,5019569.0],["2020-10-09",23.9229,25.1741,23.92287826538086,24.8564,4387702.0],["2020-10-12",24.8564,25.909,24.85635757446289,25.3529,5976918.0],["2020-10-13",25.3529,26.4055,25.1741,25.4721,6000457.0],["2020-10-14",25.4721,25.9884,24.9755,25.7799,4849314.0],["2020-10-15",25.7799,26.0778,24.33,24.5386,5023814.0],["2020-10-16",24.5386,24.6776,23.615,24.0023,4548280.0],["2020-10-19",24.0023,24.1811,23.5157,23.6448,3154642.0],["2020-10-20",23.6448,24.2109,23.3568,24.1414,3126705.0],["2020-10-21",24.1414,24.5783,23.9328,24.1811,3884885.0],["2020-10-22",24.1811,24.4492,23.5455,23.8434,2575462.0],["2020-10-23",23.8434,24.0818,22.7511,23.0688,4043448.0],["2020-10-26",23.0688,23.2178,22.5723,22.8007,1955197.0],["2020-10-27",22.8007,23.2575,22.6518,23.0688,1738683.0],["2020-10-28",23.0688,23.0788,22.2645,22.9298,2854756.0],["2020-10-29",22.9298,22.9298152923584,21.9665,22.1056,3594942.0],["2020-10-30",22.1056,23.8832,21.8077,22.8305,7205585.0],["2020-11-02",22.8305,23.9427,21.8275,23.6349,6226978.0],["2020-11-03",23.6349,24.4492,23.5455,24.2009,5739404.0],["2020-11-04",24.2009,25.9388,24.191,25.1443,9403504.0],["2020-11-05",25.1443,25.7104,24.6081,25.3231,6467262.0],["2020-11-06",25.3231,25.7998,24.8564,25.6607,4899563.0],["2020-11-09",25.6607,26.3956,25.343,25.9785,5733778.0],["2020-11-10",25.9785,26.2864,25.4224,25.5118,4107634.0],["2020-11-11",25.5118,25.8891,24.9358,25.5515,3588441.0],["2020-11-12",25.5515,25.55150032043457,24.5187,24.9159,2693194.0],["2020-11-13",24.9159,25.3032,24.4889,25.0748,1892048.0],["2020-11-16",25.0748,25.3132,24.7173,25.0848,1962372.0],["2020-11-17",25.0848,26.1771,24.7372,24.9954,3757000.0],["2020-11-18",24.9954,25.3628,24.5386,25.2238,2733705.0],["2020-11-19",25.2238,25.8395,25.0748,25.2536,2405175.0],["2020-11-20",25.2536,25.6309,24.8266,25.2834,1786401.0],["2020-11-23",25.2834,26.2566,25.1245,25.3132,2997516.0],["2020-11-24",25.3132,25.3827,24.6478,25.1245,2748089.0],["2020-11-25",25.1245,25.2536,23.6647,23.7839,3596905.0],["2020-11-26",23.7839,23.8931,22.6319,22.9596,3111646.0],["2020-11-27",22.9596,23.2972,22.7113,23.0688,1613408.0],["2020-11-30",23.0688,23.2178,22.7709,22.8603,1535833.0],["2020-12-01",22.8603,23.0887,22.761,22.9993,1759092.0],["2020-12-02",22.9993,23.9328,22.7511,23.7044,3428947.0],["2020-12-03",23.7044,23.8236,23.2476,23.7143,1865338.0],["2020-12-04",23.7143,26.6637,23.71433448791504,25.621,9362898.0],["2020-12-07",25.621,27.4185,25.4721,26.8127,9380979.0],["2020-12-08",26.8127,29.1563,26.5644,28.6499,10424786.0],["2020-12-09",28.6499,29.057,27.3092,27.4582,6105192.0],["2020-12-10",27.4582,27.8554,26.8127,27.4085,4015158.0],["2020-12-11",27.4085,27.40852928161621,25.5118,25.5217,6114010.0],["2020-12-14",25.5217,26.3162,25.333,26.0182,4247987.0],["2020-12-15",26.0182,26.2864,25.5714,25.6905,2777963.0],["2020-12-16",25.6905,27.3092,25.3529,25.5912,4360435.0],["2020-12-17",25.5912,26.8921,24.1811,26.4949,5158542.0],["2020-12-18",26.4949,27.4681,26.346,27.4383,5103371.0],["2020-12-21",27.4383,30.7849,27.2298,29.921,8197180.0],["2020-12-22",29.921,30.9836,29.0471,29.0868,7150107.0],["2020-12-23",29.0868,31.7383,29.08680534362793,30.3083,6410894.0],["2020-12-24",30.3083,31.063,29.4443,29.6032,5161006.0],["2020-12-25",29.6032,29.7819,28.5009,29.196,4488514.0],["2020-12-28",29.196,30.9836,29.1960391998291,30.5665,4637584.0],["2020-12-29",30.5665,30.9836,27.3192,27.3489,6100193.0],["2020-12-30",27.3489,32.1256,27.34894561767578,31.0034,9103406.0],["2020-12-31",31.0034,33.4662,30.5863,32.7611,8669461.0],["2021-01-04",32.7611,35.2339,32.3937,33.9627,9096395.0],["2021-01-05",33.9627,34.5685,32.5725,33.1584,6156680.0],["2021-01-06",33.1584,33.5655,30.7254,31.639,7520006.0],["2021-01-07",31.639,32.9002,30.7551,31.1325,5447435.0],["2021-01-08",31.1325,31.5496,28.9478,29.1265,6464250.0],["2021-01-11",29.1265,29.9408,28.3023,28.8087,5068448.0],["2021-01-12",28.8087,29.196,27.8058,28.4016,4900352.0],["2021-01-13",28.4016,28.8485,26.2169,27.1801,6102321.0],["2021-01-14",27.1801,27.7958,26.6041,26.7134,3472370.0],["2021-01-15",26.7134,28.054,26.7133846282959,27.7064,2942875.0],["2021-01-18",27.7064,27.9746,26.5247,27.488,3273449.0],["2021-01-19",27.488,29.0272,27.487974166870117,28.0639,3841315.0],["2021-01-20",28.0639,28.6995,27.6071,28.2228,2342503.0],["2021-01-21",28.2228,28.2526,26.8623,27.3092,5602006.0],["2021-01-22",27.3092,27.915,26.8921,27.5476,2737592.0],["2021-01-25",27.5476,27.8355,25.7203,25.8991,5232874.0],["2021-01-26",25.8991,26.1871,25.0053,25.0351,2684667.0],["2021-01-27",25.0351,26.8723,25.035106658935547,26.0878,3292166.0],["2021-01-28",26.0878,26.8723,25.3132,26.5644,2081692.0],["2021-01-29",26.5644,26.9319,24.767,25.1443,2289662.0],["2021-02-01",25.1443,26.7134,24.8762,26.5644,1944312.0],["2021-02-02",26.5644,27.7462,26.1374,27.1702,2104090.0],["2021-02-03",27.1702,28.3023,26.8226,28.0342,3924528.0],["2021-02-04",28.0342,28.2824,26.6836,27.3787,2605748.0],["2021-02-05",27.3787,27.776,26.1175,26.9616,1931830.0],["2021-02-08",26.9616,27.061,25.7402,26.2665,1327814.0],["2021-02-09",26.2665,26.5148,25.0053,25.1443,2764757.0],["2021-02-10",25.1443,25.4423,23.8534,23.9229,2914284.0],["2021-02-18",23.9229,24.7173,23.8832,24.0818,2084100.0],["2021-02-19",24.0818,24.628,23.8335,24.4095,1659369.0],["2021-02-22",24.4095,25.3827,24.40947914123535,24.5386,2743559.0],["2021-02-23",24.5386,24.5386,23.4561,23.5654,2041998.0],["2021-02-24",23.5654,24.3698,23.56537437438965,24.2307,1972590.0],["2021-02-25",24.2307,24.8166,23.3866,23.7342,2944009.0],["2021-02-26",23.7342,23.734195709228516,22.7014,22.9695,2230976.0],["2021-03-01",22.9695,23.5157,21.3608,23.3866,2506995.0],["2021-03-02",23.3866,23.7342,22.8802,22.9596,2005011.0],["2021-03-03",22.9596,23.2774,22.6816,23.049,1442560.0],["2021-03-04",23.049,23.2972,22.0956,22.4829,1871395.0],["2021-03-05",22.4829,22.7908,22.046,22.5822,837863.0],["2021-03-08",22.5822,23.2277,22.1552,22.2446,1979221.0],["2021-03-09",22.2446,22.24460220336914,20.467,20.5465,3526882.0],["2021-03-10",20.5465,21.2317,20.3578,20.606,1538282.0],["2021-03-11",20.606,20.8642,20.0499,20.4074,1640207.0],["2021-03-12",20.4074,21.0629,20.2188,20.5067,1613171.0],["2021-03-15",20.5067,20.8047,20.0797,20.189,1208707.0],["2021-03-16",20.189,20.5266,20.0599,20.4472,574839.0],["2021-03-17",20.4472,20.7054,20.2088,20.5365,650184.0],["2021-03-18",20.5365,21.1224,20.536535263061523,20.7848,827177.0],["2021-03-19",20.7848,21.6984,20.5763,21.2714,1347761.0],["2021-03-22",21.2714,22.0361,21.2515,21.8474,998820.0],["2021-03-23",21.8474,22.2247,21.5495,21.7679,1094622.0],["2021-03-24",21.7679,21.9963,21.1622,21.3111,700146.0],["2021-03-25",21.3111,21.4005,20.874176025390625,20.8742,723773.0],["2021-03-26",20.8742,21.2317,20.874176025390625,21.0132,600434.0],["2021-03-29",21.0132,21.2317,20.4968,20.6259,1171402.0],["2021-03-30",20.6259,21.0927,20.3578,20.7351,756457.0],["2021-03-31",20.7351,21.9765,20.6259,21.8077,1760528.0],["2021-04-01",21.8077,22.1552,21.4601,21.7679,845798.0],["2021-04-02",21.7679,21.9268,21.4502,21.6388,877898.0],["2021-04-06",21.6388,22.046,21.5097,21.9467,879321.0],["2021-04-07",21.9467,22.046,21.6488,21.7679,628070.0],["2021-04-08",21.7679,21.9963,21.3508,21.5296,768556.0],["2021-04-09",21.5296,21.7282,21.2615,21.6488,596386.0],["2021-04-12",21.6488,21.7282,20.6061,20.7351,1065361.0],["2021-04-13",20.7351,20.8146,19.3647,19.8613,3062283.0],["2021-04-14",19.8613,20.1492,19.7123,19.9308,910938.0],["2021-04-15",19.9308,20.1592,19.5931,19.8513,678688.0],["2021-04-16",19.8513,20.2088,19.6428,20.0897,961838.0],["2021-04-19",20.0897,22.0361,20.08965492248535,21.6786,2793248.0],["2021-04-20",21.6786,21.9368,21.1324,21.2615,1724083.0],["2021-04-21",21.2615,21.4204,20.8345,20.8742,1011190.0],["2021-04-22",20.8742,21.6488,20.7848,21.331,1547367.0],["2021-04-23",21.331,21.4502,20.5564,20.7649,1614486.0],["2021-04-26",20.7649,20.9139,20.4571,20.467,906237.0],["2021-04-27",20.467,21.0132,19.8811,20.5763,1212778.0],["2021-04-28",20.5763,20.616,19.9308,20.2485,970640.0],["2021-04-29",20.2485,21.5097,20.248544692993164,21.0033,1666621.0],["2021-04-30",21.0033,21.3707,19.3846,19.7619,2830680.0],["2021-05-06",19.7619,20.0201,19.474,19.7719,971133.0],["2021-05-07",19.7719,19.8414,18.8781,18.9973,1689425.0],["2021-05-10",18.9973,18.9973,17.8652,17.9248,2041095.0],["2021-05-11",17.9248,19.0469,17.8652,18.2922,1257425.0],["2021-05-12",18.2922,18.461,17.9744,18.2028,801738.0],["2021-05-13",18.2028,18.5305,18.0737,18.1532,788802.0],["2021-05-14",18.1532,18.8384,18.1433,18.6696,963359.0],["2021-05-17",18.6696,18.7788,18.1532,18.3121,1151006.0],["2021-05-18",18.3121,21.9765,18.312074661254883,21.9765,4735980.0],["2021-05-19",21.9765,23.7143,21.2019,22.1155,8845152.0],["2021-05-20",22.1155,22.6418,21.2019,21.897,4492430.0],["2021-05-21",21.897,23.6945,21.4303,22.5028,5221373.0],["2021-05-24",22.5028,23.9527,22.3737,23.049,3543309.0],["2021-05-25",23.049,23.2873,22.6021,22.8007,2184764.0],["2021-05-26",22.8007,23.1582,22.4432,22.5525,2019415.0],["2021-05-27",22.5525,23.7839,22.4035,22.9497,3075292.0],["2021-05-28",22.9497,24.9259,22.949678421020508,24.5783,5243051.0],["2021-05-31",24.5783,29.494,24.57830047607422,27.6369,9799202.0],["2021-06-01",27.6369,30.1593,26.763,29.1662,8607624.0],["2021-06-02",29.1662,30.2884,28.6995,29.0074,5836253.0],["2021-06-03",29.0074,29.5933,28.5009,28.9974,4766220.0],["2021-06-04",28.9974,29.7124,28.8087,29.196,4175529.0],["2021-06-07",29.196,29.3251,26.4949,27.1007,6595160.0],["2021-06-08",27.1007,27.5972,25.194,25.621,5187931.0],["2021-06-09",25.621,26.4949,25.055,26.0679,3056498.0],["2021-06-10",26.0679,26.4949,25.2337,26.1175,2971881.0],["2021-06-11",26.1175,28.6995,25.4323,26.6637,5519191.0],["2021-06-15",26.6637,27.7561,26.5048,27.2596,2588700.0],["2021-06-16",27.2596,27.9646,26.2268,26.3062,2327868.0],["2021-06-17",26.3062,27.2993,25.7303,27.1603,2119398.0],["2021-06-18",27.1603,27.7064,26.5446,27.2496,2817823.0],["2021-06-21",27.2496,27.6071,26.5148,27.5972,2395669.0],["2021-06-22",27.5972,27.8852,26.3956,26.8623,2940046.0],["2021-06-23",26.8623,28.6995,26.2169,28.0838,3899544.0],["2021-06-24",28.0838,30.1692,27.9051,29.0173,3387059.0],["2021-06-25",29.0173,31.4702,28.9081,30.8048,5404898.0],["2021-06-28",30.8048,32.1653,30.1097,30.7849,3464327.0],["2021-06-29",30.7849,30.9041,28.5208,28.6201,4182366.0],["2021-06-30",28.6201,30.8842,28.62006378173828,30.0203,3879480.0],["2021-07-01",30.0203,30.020280838012695,27.8852,28.1732,3681173.0],["2021-07-02",28.1732,28.6995,27.0113,27.627,2924960.0],["2021-07-05",27.627,29.9706,27.627,29.7224,3211509.0],["2021-07-06",29.7224,31.063,29.0371,30.6558,4196631.0],["2021-07-07",30.6558,33.1484,30.1097,32.6519,4057098.0],["2021-07-08",32.6519,39.186248779296875,32.65189743041992,39.1862,8089303.0],["2021-07-09",39.1862,42.8209,38.0343,41.6093,10496480.0],["2021-07-12",41.6093,48.5409,41.60932540893555,45.5419,9115741.0],["2021-07-13",45.5419,46.6739,42.801,44.6779,5411793.0],["2021-07-14",44.6779,47.2499,43.2082,44.3105,4664616.0],["2021-07-15",44.3105,45.7007,40.8049,42.4733,6130620.0],["2021-07-16",42.4733,44.1913,41.9271,42.1059,2881328.0],["2021-07-19",42.1059,47.9947,42.10585403442383,47.2797,5617185.0],["2021-07-20",47.2797,50.6263,46.7037,48.7594,5058129.0],["2021-07-21",48.7594,54.1616,47.8358,53.3275,4072139.0],["2021-07-22",53.3275,54.1716,51.6393,53.4069,3826832.0],["2021-07-23",53.4069,54.8965,51.3016,54.3305,3364483.0],["2021-07-26",54.3305,54.7177,49.7524,51.6293,4543162.0],["2021-07-27",51.6293,61.9373,51.62932586669922,58.7893,7146936.0],["2021-07-28",58.7893,62.1359,56.118,60.7953,5049399.0],["2021-07-29",60.7953,72.9504,60.79529571533203,71.9573,6125443.0],["2021-07-30",71.9573,75.9693,71.6991,74.4797,6872155.0],["2021-08-02",74.4797,85.4034,74.47969055175781,79.1471,6126103.0],["2021-08-03",79.1471,79.6436,63.31766891479492,63.3177,9371504.0],["2021-08-04",63.3177,65.8698,62.1359,65.3634,6707817.0],["2021-08-05",65.3634,65.3633804321289,59.5937,61.9969,5233945.0],["2021-08-06",61.9969,71.004,61.6891,64.8073,7522210.0],["2021-08-09",64.8073,66.0188,58.5907,63.4567,3953060.0],["2021-08-10",63.4567,64.3703,58.6205,61.5699,4471154.0],["2021-08-11",61.5699,66.5352,59.8519,64.5491,4232756.0],["2021-08-12",64.5491,65.5322,59.2163,62.2352,3753337.0],["2021-08-13",62.2352,67.3296,61.5798,62.4239,5447887.0],["2021-08-16",62.4239,62.42391586303711,55.7307,57.9849,4453825.0],["2021-08-17",57.9849,59.4447,56.2868,57.3593,2655668.0],["2021-08-18",57.3593,58.0942,54.3404,56.8628,2714810.0],["2021-08-19",56.8628,59.7824,56.0087,58.7992,3233860.0],["2021-08-20",58.7992,59.8817,55.6115,56.6939,2471850.0],["2021-08-23",56.6939,58.3424,55.82,56.8628,3718227.0],["2021-08-24",56.8628,59.3851,54.6184,57.6274,3689815.0],["2021-08-25",57.6274,57.9353,48.6601,52.1358,7146862.0],["2021-08-26",52.1358,52.6323,50.0603,50.2688,2795501.0],["2021-08-27",50.2688,52.3443,49.0573,51.9372,3044715.0],["2021-08-30",51.9372,56.3464,50.4476,54.6085,4732592.0],["2021-08-31",54.6085,59.2759,52.1755,55.9988,4847244.0],["2021-09-01",55.9988,56.8628,50.4674,51.669,3491352.0],["2021-09-02",51.669,55.115,51.669044494628906,54.5191,2398165.0],["2021-09-03",54.5191,55.0157,50.1497,52.0663,3488696.0],["2021-09-06",52.0663,54.0723,49.5935,52.9302,2359137.0],["2021-09-07",52.9302,59.8817,51.8776,57.4586,4144421.0],["2021-09-08",57.4586,57.8757,53.4268,53.4367,3129831.0],["2021-09-09",53.4367,58.1736,52.1358,53.8041,3718846.0],["2021-09-10",53.8041,53.9233,50.8051,52.3344,3828651.0],["2021-09-13",52.3344,57.7962,51.3016,57.5976,7401153.0],["2021-09-14",57.5976,61.7486,56.6145,58.7198,5428515.0],["2021-09-15",58.7198,61.2025,57.7665,60.7456,3420996.0],["2021-09-16",60.7456,60.74563980102539,57.6969,57.7764,2910076.0],["2021-09-17",57.7764,62.6622,56.9819,61.4209,3416688.0],["2021-09-22",61.4209,63.3773,59.4944,59.5838,2265229.0],["2021-09-23",59.5838,60.4577,56.7734,58.6801,2122810.0],["2021-09-24",58.6801,61.2918,56.2471,59.6831,2015344.0],["2021-09-27",59.6831,61.2521,55.9094,57.7863,2140492.0],["2021-09-28",57.7863,58.0147,56.2967,56.972,1020147.0],["2021-09-29",56.972,56.97200012207031,51.3016,53.7247,2810526.0],["2021-09-30",53.7247,57.4785,53.6254,56.6443,1693106.0],["2021-10-08",56.6443,59.5838,54.6383,55.2044,1392108.0],["2021-10-11",55.2044,55.20435333251953,51.6393,53.1984,1546734.0],["2021-10-12",53.1984,55.0455,51.6988,52.4138,1708274.0],["2021-10-13",52.4138,53.4268,50.8647,52.4337,1675705.0],["2021-10-14",52.4337,53.824,51.7684,52.4734,2100995.0],["2021-10-15",52.4734,55.115,50.954,54.9859,2844202.0],["2021-10-18",54.9859,58.9879,54.3106,58.3921,3882235.0],["2021-10-19",58.3921,60.9145,54.7177,56.8826,4970901.0],["2021-10-20",56.8826,58.2531,55.0157,57.6671,2923967.0],["2021-10-21",57.6671,57.667144775390625,55.7307,56.3662,1437891.0],["2021-10-22",56.3662,56.9521,55.115,56.0485,1076477.0],["2021-10-25",56.0485,57.5976,54.8171,56.6741,2471282.0],["2021-10-26",56.6741,57.8955,54.6184,55.7009,2190063.0],["2021-10-27",55.7009,56.8429,54.4993,56.7039,1960890.0],["2021-10-28",56.7039,56.7138,54.1815,54.5191,1306034.0],["2021-10-29",54.5191,56.5847,53.6254,54.6681,1941324.0],["2021-11-01",54.6681,60.0803,52.1358,58.8985,5043392.0],["2021-11-02",58.8985,65.423,58.89854431152344,64.4597,7128325.0],["2021-11-03",64.4597,65.8897,62.3643,63.556,2996697.0],["2021-11-04",63.556,67.3793,63.556007385253906,65.84,2954751.0],["2021-11-05",65.84,66.8331,63.8738,64.2512,2495904.0],["2021-11-08",64.2512,69.5144,64.25115203857422,67.6573,4102271.0],["2021-11-09",67.6573,70.8054,66.416,68.9185,4267846.0],["2021-11-10",68.9185,68.91854095458984,65.5421,66.9225,3113463.0],["2021-11-11",66.9225,66.9224853515625,63.556,64.5491,3184788.0],["2021-11-12",64.5491,69.0178,63.8837,66.0387,3501326.0],["2021-11-15",66.0387,66.5253,61.7586,64.3008,3346467.0],["2021-11-16",64.3008,65.6911,62.8609,65.2442,3382289.0],["2021-11-17",65.2442,66.853,63.0297,65.1747,3381927.0],["2021-11-18",65.1747,70.6763,64.8271,68.6901,5351419.0],["2021-11-19",68.6901,69.5144,63.556,66.9821,4869350.0],["2021-11-22",66.9821,70.4081,66.138,69.4151,4399081.0],["2021-11-23",69.4151,71.7786,67.0019,67.3992,4563111.0],["2021-11-24",67.3992,68.422,65.3435,65.8003,2479177.0],["2021-11-25",65.8003,67.8262,65.5024,67.2303,2433306.0],["2021-11-26",67.2303,68.4021,65.6911,67.2005,2281925.0],["2021-11-29",67.2005,69.8123,65.3435,69.137,3785053.0],["2021-11-30",69.137,70.3585,67.3495,69.4349,3442536.0],["2021-12-01",69.4349,71.3615,68.422,69.286,2307467.0],["2021-12-02",69.286,70.7557,66.5948,68.0149,2949368.0],["2021-12-03",68.0149,69.5144,67.2701,69.0774,1813537.0],["2021-12-06",69.0774,70.7359,63.7546,64.4994,3582843.0],["2021-12-07",64.4994,65.1846,62.0962,63.0595,3644077.0],["2021-12-08",63.0595,68.5015,62.5629,67.429,2989684.0],["2021-12-09",67.429,69.5144,65.7209,66.3366,1992809.0],["2021-12-10",66.3366,67.7269,63.8241,67.3793,2457015.0],["2021-12-13",67.3793,67.3892,65.125,66.4359,2253537.0],["2021-12-14",66.4359,66.5352,64.132,66.0188,1701103.0],["2021-12-15",66.0188,67.7964,64.6583,67.0714,1921449.0],["2021-12-16",67.0714,69.1172,64.5292,64.9662,2598840.0],["2021-12-17",64.9662,65.6216,59.2362,61.262,5174351.0],["2021-12-20",61.262,61.26203155517578,58.6701,59.3851,2617863.0],["2021-12-21",59.3851,61.4606,59.2461,60.3385,1413779.0],["2021-12-22",60.3385,61.7486,59.3752,61.5302,1467573.0],["2021-12-23",61.5302,62.3941,60.1895,61.5302,1406128.0],["2021-12-24",61.5302,62.0168,58.6503,59.6235,1690403.0],["2021-12-27",59.6235,60.5768,57.5976,60.0604,2442976.0],["2021-12-28",60.0604,63.7447,59.4845,63.3475,2075637.0],["2021-12-29",63.3475,63.8043,61.0733,61.9671,1797648.0],["2021-12-30",61.9671,62.4438,59.2858,59.5043,2692993.0],["2021-12-31",59.5043,60.9443,57.9253,59.2958,2618096.0],["2022-01-04",59.2958,60.5768,56.8926,57.3096,2329591.0],["2022-01-05",57.3096,57.9452,54.5191,54.6085,3294271.0],["2022-01-06",54.6085,57.1607,53.536,56.5053,2487173.0],["2022-01-07",56.5053,58.0942,54.6184,54.8568,1260120.0],["2022-01-10",54.8568,55.3434,53.6254,54.9164,1932085.0],["2022-01-11",54.9164,56.0087,52.4933,52.6323,2456301.0],["2022-01-12",52.6323,53.6155,51.8379,52.5926,1894241.0],["2022-01-13",52.5926,52.9898,50.3483,50.5667,1736801.0],["2022-01-14",50.5667,51.9868,49.4942,51.5797,2245235.0],["2022-01-17",51.5797,53.3771,51.1626,52.8508,2409937.0],["2022-01-18",52.8508,56.2669,52.6919,55.5321,3241219.0],["2022-01-19",55.5321,55.5321,52.3443,53.6254,2502672.0],["2022-01-20",53.6254,54.5092,51.7187,51.8875,1546940.0],["2022-01-21",51.8875,52.8905,50.0504,50.1397,1691670.0],["2022-01-24",50.1397,52.0861,49.6829,51.1824,1065125.0],["2022-01-25",51.1824,52.2351,49.7127,50.249,1395228.0],["2022-01-26",50.249,50.9342,49.097,49.951,1410481.0],["2022-01-27",49.951,51.1626,47.8855,48.531,1417437.0],["2022-01-28",48.531,50.4377,47.1407,48.7494,1275840.0],["2022-02-07",48.7494,50.4972,48.2728,49.1765,1290224.0],["2022-02-08",49.1765,49.6531,44.5686,45.5319,3517742.0],["2022-02-09",45.5319,46.8428,44.8666,46.5151,1985115.0],["2022-02-10",46.5151,46.9222,42.6024,43.9132,3018239.0],["2022-02-11",43.9132,43.913230895996094,41.4107,42.1853,2010414.0],["2022-02-14",42.1853,42.9003,41.2121,41.8874,1656587.0],["2022-02-15",41.8874,43.377,41.0532,42.9102,2336641.0],["2022-02-16",42.9102,44.8765,42.2449,44.5786,2232834.0],["2022-02-17",44.5786,46.3562,43.8834,44.519,4514460.0],["2022-02-18",44.519,44.5687,42.9003,43.2479,1475030.0],["2022-02-21",43.2479,44.0324,42.2647,42.5627,1237828.0],["2022-02-22",42.5627,42.56266403198242,41.2121,41.8377,1102107.0],["2022-02-23",41.8377,46.4753,41.83772659301758,45.4128,2986349.0],["2022-02-24",45.4128,46.1774,42.4137,42.8904,3085112.0],["2022-02-25",42.8904,47.6273,42.89037322998047,45.6809,3662951.0],["2022-02-28",45.6809,47.5677,45.2936,46.4753,2945081.0],["2022-03-01",46.4753,48.1437,45.7206,47.1705,2926113.0],["2022-03-02",47.1705,47.170475006103516,44.7871,46.6144,2605525.0],["2022-03-03",46.6144,47.1208,44.7474,45.2141,2041202.0],["2022-03-04",45.2141,46.664,44.1913,44.8368,1734521.0],["2022-03-07",44.8368,44.8666,43.1982,43.3968,1625000.0],["2022-03-08",43.3968,44.1913,41.9271,42.2548,1639210.0],["2022-03-09",42.2548,42.5031,39.3253,40.7652,2225997.0],["2022-03-10",40.7652,43.8735,40.76521682739258,43.6153,2348274.0],["2022-03-11",43.6153,48.0543,42.662,47.8755,5254702.0],["2022-03-14",47.8755,50.6462,47.875545501708984,49.3453,5351336.0],["2022-03-15",49.3453,51.5697,47.8557,50.3781,5508051.0],["2022-03-16",50.3781,55.0157,50.37806701660156,55.0057,6953335.0],["2022-03-17",55.0057,59.5838,55.0057,58.0942,6565368.0],["2022-03-18",58.0942,59.5142,56.0981,57.7069,2575252.0],["2022-03-21",57.7069,61.0733,56.6046,59.7824,3857322.0],["2022-03-22",59.7824,63.3574,59.78236770629883,63.129,4422582.0],["2022-03-23",63.129,67.0317,60.3087,61.0038,8508515.0],["2022-03-24",61.0038,62.4934,58.8588,62.1757,3703471.0],["2022-03-25",62.1757,62.6523,58.8985,59.7526,3428037.0],["2022-03-28",59.7526,59.7824,57.1309,57.8459,3016395.0],["2022-03-29",57.8459,58.4219,55.3136,55.9194,2605878.0],["2022-03-30",55.9194,62.0267,55.82,61.8579,5825553.0],["2022-03-31",61.8579,63.5461,59.4745,60.2193,2831270.0],["2022-04-01",60.2193,64.9463,59.5738,62.5729,6000821.0],["2022-04-06",62.5729,62.572872161865234,59.544,61.262,3276954.0],["2022-04-07",61.262,63.0396,59.2958,59.832,2524191.0],["2022-04-08",59.832,61.699,58.1935,58.9879,2870900.0],["2022-04-11",58.9879,59.8618,55.2838,55.6314,2450005.0],["2022-04-12",55.6314,59.5639,55.2937,56.6046,2476924.0],["2022-04-13",56.6046,60.3981,54.7376,57.6374,2897008.0],["2022-04-14",57.6374,61.5699,55.6214,61.3415,4084562.0],["2022-04-15",61.3415,63.4468,60.0406,62.3643,5327067.0],["2022-04-18",62.3643,69.0973,61.1826,65.84,14475959.0],["2022-04-19",65.84,67.0218,56.7039,60.5172,12408215.0],["2022-04-20",60.5172,62.1359,59.1865,60.7258,5641782.0],["2022-04-21",60.7258,62.9999,56.9422,57.0614,5624576.0],["2022-04-22",57.0614,57.2898,54.2014,54.6184,3369778.0],["2022-04-25",54.6184,56.108,51.6393,51.7485,4885634.0],["2022-04-26",51.7485,53.6254,46.4555,47.1705,4706654.0],["2022-04-27",47.1705,54.5489,44.4098,53.0991,6008015.0],["2022-04-28",53.0991,56.6046,51.9372,54.9958,5703601.0],["2022-04-29",54.9958,59.4547,53.6254,57.5281,4459596.0],["2022-05-05",57.5281,60.3782,56.0485,57.4983,3710971.0],["2022-05-06",57.4983,58.7794,54.7475,56.7039,4354689.0],["2022-05-09",56.7039,56.9521,54.9164,55.5122,2665370.0],["2022-05-10",55.5122,58.5907,53.6254,57.5778,3923957.0],["2022-05-11",57.5778,61.5699,56.8429,58.3126,4893997.0],["2022-05-12",58.3126,58.5907,56.118,56.9025,3990543.0],["2022-05-13",56.9025,58.0842,55.9194,57.2799,2557536.0],["2022-05-16",57.2799,59.3851,56.4755,56.6046,2744699.0],["2022-05-17",56.6046,57.26,55.4129,56.7833,4694898.0],["2022-05-18",56.7833,57.4785,54.6184,56.1974,3672799.0],["2022-05-19",56.1974,60.8847,54.7177,59.256,7845677.0],["2022-05-20",59.256,61.3713,56.8131,57.409,6531074.0],["2022-05-23",57.409,57.7962,55.8598,56.9025,3101720.0],["2022-05-24",56.9025,57.1011,51.96696853637695,51.967,5614579.0],["2022-05-25",51.967,54.1716,51.4406,52.7515,3268356.0],["2022-05-26",52.7515,53.5261,51.1427,52.4436,2050732.0],["2022-05-27",52.4436,54.2312,51.242,51.818,2777242.0],["2022-05-30",51.818,52.1854,50.5667,51.391,2776754.0],["2022-05-31",51.391,55.105,50.4079,54.8468,5013492.0],["2022-06-01",54.8468,57.0515,54.1815,55.1448,3258049.0],["2022-06-02",55.1448,59.3653,55.0554,59.0276,6591349.0],["2022-06-06",59.0276,70.5074,59.02764129638672,65.0754,12470309.0],["2022-06-07",65.0754,68.5809,64.3405,67.5382,7419602.0],["2022-06-08",67.5382,68.1241,63.6156,66.0685,6681658.0],["2022-06-09",66.0685,66.9821,63.3971,64.6186,5355417.0],["2022-06-10",64.6186,70.8054,63.556,68.5213,7245548.0],["2022-06-13",68.5213,76.7637,68.0645,76.4658,8705370.0],["2022-06-14",76.4658,80.9346,73.6753,78.9584,9368361.0],["2022-06-15",78.9584,79.8323,75.6813,75.7707,4633845.0],["2022-06-16",75.7707,80.2395,75.77068328857422,78.4321,4365944.0],["2022-06-17",78.4321,81.2325,77.9554,80.4381,4549391.0],["2022-06-20",80.4381,82.881,78.6009,78.9485,6052642.0],["2022-06-21",78.9485,79.9614,76.4857,78.4519,4239801.0],["2022-06-22",78.4519,81.4311,77.2603,79.0478,3727368.0],["2022-06-23",79.0478,82.4242,77.578,81.2127,4629821.0],["2022-06-24",81.2127,84.2911,77.2404,79.0974,7506766.0],["2022-06-27",79.0974,81.024,77.3397,79.167,4803526.0],["2022-06-28",79.167,79.6238,72.2056,74.7379,8733281.0],["2022-06-29",74.7379,76.7637,71.78849792480469,71.7885,6169425.0],["2022-06-30",71.7885,74.7578,70.5074,72.1956,3809769.0],["2022-07-01",72.1956,75.3536,72.19564819335938,72.7915,3507674.0],["2022-07-04",72.7915,76.9425,71.7984,74.8869,5151656.0],["2022-07-05",74.8869,77.4986,74.0924,75.731,5174606.0],["2022-07-06",75.731,78.8293,74.9762,76.1977,2508618.0],["2022-07-07",76.1977,80.3189,74.7081,79.4152,4177277.0],["2022-07-08",79.4152,80.9247,77.2801,78.0647,3642666.0],["2022-07-11",78.0647,78.1937,73.4866,74.7776,3361680.0],["2022-07-12",74.7776,75.9594,71.3218,72.007,2622843.0],["2022-07-13",72.007,73.4171,68.8192,70.9543,3050251.0],["2022-07-14",70.9543,75.8005,70.3585,73.5561,3404708.0],["2022-07-15",73.5561,76.5949,72.6922,74.9762,3238822.0],["2022-07-18",74.9762,75.87,69.2959,73.2979,4150978.0],["2022-07-19",73.2979,75.7707,72.0963,73.2086,2653719.0],["2022-07-20",73.2086,74.0626,71.1529,73.4767,2468267.0],["2022-07-21",73.4767,77.0517,72.5531,73.4171,3136305.0],["2022-07-22",73.4171,75.4529,71.5998,73.3178,2668927.0],["2022-07-25",73.3178,76.7637,72.007,73.7548,4556000.0],["2022-07-26",73.7548,79.2961,72.1559,78.2434,5879793.0],["2022-07-27",78.2434,84.6089,77.2503,84.4103,7798322.0],["2022-07-28",84.4103,87.3895,82.454,84.2713,5406650.0],["2022-07-29",84.2713,90.7461,83.4173,88.7202,10205353.0],["2022-08-01",88.7202,89.0281,84.7877,87.9059,4458810.0],["2022-08-02",87.9059,87.9059,83.2981,87.3101,5885332.0],["2022-08-03",87.3101,89.2763,82.6824,83.6953,4851277.0],["2022-08-04",83.6953,85.3537,78.6009,80.875,5170713.0],["2022-08-05",80.875,82.027,79.0478,80.9048,2617381.0],["2022-08-08",80.9048,84.9466,79.0081,84.6089,4248306.0],["2022-08-09",84.6089,89.7232,83.7946,88.4422,4016510.0],["2022-08-10",88.4422,93.1393,86.6447,91.2823,4998125.0],["2022-08-11",91.2823,92.2059,87.1512,89.1075,4681447.0],["2022-08-12",89.1075,89.3657,84.9168,85.8999,3236972.0],["2022-08-15",85.8999,89.3756332397461,85.5126,89.3756,6568556.0],["2022-08-16",89.3756,96.5257,87.6278,94.341,7744396.0],["2022-08-17",94.341,107.9161,94.34095001220703,101.7889,13996878.0],["2022-08-18",101.7889,105.2646,99.4254,104.3709,8880841.0],["2022-08-19",104.3709,104.37088012695312,96.7839,97.8465,5458301.0],["2022-08-22",97.8465,100.4781,94.5396,99.5843,4554632.0],["2022-08-23",99.5843,104.2616,98.343,103.8744,7736885.0],["2022-08-24",103.8744,105.2646,95.334,95.5227,8088907.0],["2022-08-25",95.5227,98.2933,91.9675,93.1294,5333988.0],["2022-08-26",93.1294,95.195,84.5891,85.9992,7868518.0],["2022-08-29",85.9992,89.7729,82.9505,87.8463,5284065.0],["2022-08-30",87.8463,87.9754,82.4739,84.5096,6297101.0],["2022-08-31",84.5096,95.2645,78.9683,81.4311,8725370.0],["2022-09-01",81.4311,81.4311294555664,76.6148,77.9852,6940756.0],["2022-09-02",77.9852,80.6168,75.4827,78.9485,6065226.0],["2022-09-05",78.9485,85.741,78.2732,83.6655,6288735.0],["2022-09-06",83.6655,90.041,80.1799,89.0082,6643558.0],["2022-09-07",89.0082,95.334,87.2405,91.471,5332697.0],["2022-09-08",91.471,93.4174,89.5246,90.0509,2772540.0],["2022-09-09",90.0509,91.2327,86.8235,88.3826,3718108.0],["2022-09-13",88.3826,90.2297,85.3041,88.5415,4884148.0],["2022-09-14",88.5415,89.753,86.6546,88.184,2572118.0],["2022-09-15",88.184,89.1274,73.1093,74.6088,8485021.0],["2022-09-16",74.6088,76.5949,72.5035,73.8243,5766628.0],["2022-09-19",73.8243,74.9762,70.8848,71.8282,5052973.0],["2022-09-20",71.8282,78.1044,71.8282241821289,76.6346,4731985.0],["2022-09-21",76.6346,76.7439,71.6197,73.9434,5285294.0],["2022-09-22",73.9434,77.8065,70.5074,76.3466,5875867.0],["2022-09-23",76.3466,77.7071,74.1421,76.1182,3733592.0],["2022-09-26",76.1182,81.312,75.1252,79.2663,4781011.0],["2022-09-27",79.2663,81.8482,77.5185,78.8094,3912532.0],["2022-09-28",78.8094,80.7956,74.8273,74.9762,3461107.0],["2022-09-29",74.9762,77.8263,73.288,77.3596,3376315.0],["2022-09-30",77.3596,77.4589,71.5005,72.3248,3392599.0],["2022-10-10",72.3248,73.3476,69.5938,69.9116,2672956.0],["2022-10-11",69.9116,71.9871,69.0278,70.7061,1912243.0],["2022-10-12",70.7061,71.0636,65.3435,70.8947,4614088.0],["2022-10-13",70.8947,73.7349,67.131,67.5183,6711785.0],["2022-10-14",67.5183,75.3337,67.51832580566406,73.7846,11644634.0],["2022-10-17",73.7846,73.78455352783203,67.1112,71.9871,10162826.0],["2022-10-18",71.9871,73.288,70.8054,72.2453,5503685.0],["2022-10-19",72.2453,78.73,71.7388,76.6545,8033986.0],["2022-10-20",76.6545,76.65450286865234,70.5869,73.6654,5927104.0],["2022-10-21",73.6654,77.3397,73.66539001464844,76.1182,4707180.0],["2022-10-24",76.1182,77.439,73.9037,74.6684,4276015.0],["2022-10-25",74.6684,79.3358,71.6594,78.7002,5908512.0],["2022-10-26",78.7002,81.7291,76.5949,81.5702,5462783.0],["2022-10-27",81.5702,83.9734,76.3963,76.5453,5109997.0],["2022-10-28",76.5453,77.2801,70.7061,71.5005,4877486.0],["2022-10-31",71.5005,76.446,71.5005,74.579,4659402.0],["2022-11-01",74.579,79.2762,73.1093,77.9058,5472917.0],["2022-11-02",77.9058,79.6933,76.3665,78.9485,4050523.0],["2022-11-03",78.9485,82.3845,77.161,82.166,5812933.0],["2022-11-04",82.166,84.7082,80.6168,83.5563,4548636.0],["2022-11-07",83.5563,83.9138,81.0339,81.8879,4034749.0],["2022-11-08",81.8879,82.315,79.4351,81.312,2626052.0],["2022-11-09",81.312,81.4311,78.4817,78.73,2557554.0],["2022-11-10",78.73,79.5642,74.8372,76.6148,3645052.0],["2022-11-11",76.6148,80.0508,74.3804,75.1748,5573122.0],["2022-11-14",75.1748,75.5721,69.1469,69.5144,6431942.0],["2022-11-15",69.5144,72.3248,68.6802,71.9275,4189169.0],["2022-11-16",71.9275,72.8511,69.3158,69.8917,3629568.0],["2022-11-17",69.8917,69.8917465209961,66.3366,67.0714,4494009.0],["2022-11-18",67.0714,70.1202,65.4428,66.7537,4473480.0],["2022-11-21",66.7537,68.998,64.8271,68.1241,4295255.0],["2022-11-22",68.1241,68.12409210205078,65.4031,65.6414,3425307.0],["2022-11-23",65.6414,67.4786,64.3207,66.5253,3633726.0],["2022-11-24",66.5253,68.859,66.1976,67.1509,2950077.0],["2022-11-25",67.1509,67.15089416503906,64.847,65.0655,2754283.0],["2022-11-28",65.0655,65.7209,62.0664,64.5193,3335372.0],["2022-11-29",64.5193,64.9463,60.6563,60.984,6537253.0],["2022-11-30",60.984,61.8479,60.3782,60.8648,4441944.0],["2022-12-01",60.8648,63.5361,60.5967,61.7387,4298242.0],["2022-12-02",61.7387,63.3574,60.8946,62.841,3273815.0],["2022-12-05",62.841,62.8609,59.2858,60.0902,4988659.0],["2022-12-06",60.0902,62.0863,58.8886,60.7456,4117911.0],["2022-12-07",60.7456,62.4636,59.0872,61.4706,3466675.0],["2022-12-08",61.4706,62.9304,60.2094,61.56,3757572.0],["2022-12-09",61.56,63.4368,60.6066,61.8678,5186644.0],["2022-12-12",61.8678,62.0962,60.3286,60.7556,3941794.0],["2022-12-13",60.7556,61.5103,59.3355,59.5838,2922200.0],["2022-12-14",59.5838,60.3484,58.5907,59.2759,2386395.0],["2022-12-15",59.2759,61.0734,59.0376,61.0734,3602316.0],["2022-12-16",61.0734,61.0733528137207,57.7267,57.8062,3512435.0],["2022-12-19",57.8062,59.0674,57.409,58.1438,3301002.0],["2022-12-20",58.1438,59.1667,57.3295,58.2928,2582331.0],["2022-12-21",58.2928,58.3822,55.5321,55.8697,3631998.0],["2022-12-22",55.8697,56.7833,53.8041,53.824,3395828.0],["2022-12-23",53.824,54.3205,52.3741,52.9302,3230952.0],["2022-12-26",52.9302,56.833,52.682,56.6046,3882900.0],["2022-12-27",56.6046,59.6831,56.60456848144531,58.7794,4643018.0],["2022-12-28",58.7794,59.3156,57.7466,58.2133,2528803.0],["2022-12-29",58.2133,59.6235,57.9849,58.4517,2171671.0],["2022-12-30",58.4517,58.8886,56.9621,57.4387,2322780.0],["2023-01-03",57.4387,59.8221,56.0584,59.4845,3786847.0],["2023-01-04",59.4845,59.7923,55.83,56.8628,4052506.0],["2023-01-05",56.8628,59.0276,56.2173,58.114,3710343.0],["2023-01-06",58.114,61.0733,57.4785,59.7824,5182902.0],["2023-01-09",59.7824,61.4209,58.9581,59.9413,4204525.0],["2023-01-10",59.9413,61.3315,59.3454,61.0932,4286455.0],["2023-01-11",61.0932,61.1528,59.4149,59.5838,3278672.0],["2023-01-12",59.5838,60.5868,59.0872,59.5738,2254170.0],["2023-01-13",59.5738,59.9512,57.5976,58.3921,3065699.0],["2023-01-16",58.3921,58.7595,56.2173,58.1339,5108435.0],["2023-01-17",58.1339,60.0704,57.6771,58.551,3683532.0],["2023-01-18",58.551,59.3752,57.6175,59.2858,3199456.0],["2023-01-19",59.2858,60.7456,57.8161,60.4874,3656325.0],["2023-01-20",60.4874,61.0038,59.4348,60.7158,3533284.0],["2023-01-30",60.7158,64.847,60.71584701538086,63.2382,7230936.0],["2023-01-31",63.2382,67.5283,63.238224029541016,66.0188,9227878.0],["2023-02-01",66.0188,67.0317,65.1747,66.9821,6425598.0],["2023-02-02",66.9821,67.5283,65.423,65.6414,5052847.0],["2023-02-03",65.6414,66.4558,64.8172,66.2869,3770376.0],["2023-02-06",66.2869,66.28693389892578,63.0694,63.2382,5514362.0],["2023-02-07",63.2382,65.0257,63.0297,64.1419,3769062.0],["2023-02-08",64.1419,64.8867,63.4964,63.8241,2697712.0],["2023-02-09",63.8241,67.419,62.8112,66.7139,6659769.0],["2023-02-10",66.7139,66.71394348144531,64.6384,65.4428,5008449.0],["2023-02-13",65.4428,65.44282531738281,63.705,64.3505,4106073.0],["2023-02-14",64.3505,65.2641,63.4567,64.7278,4771078.0],["2023-02-15",64.7278,66.8828,64.0327,65.7805,5922388.0],["2023-02-16",65.7805,66.9225,62.7119,63.3276,5374391.0],["2023-02-17",63.3276,64.7576,62.7814,63.3077,3299813.0],["2023-02-20",63.3077,63.3077392578125,59.7526,61.56,6194232.0],["2023-02-21",61.56,61.6493,59.9214,60.7456,3571826.0],["2023-02-22",60.7456,60.8549,59.5838,60.0008,2231964.0],["2023-02-23",60.0008,60.9244,59.8122,60.5073,2882731.0],["2023-02-24",60.5073,60.974,59.2858,60.0803,2461778.0],["2023-02-27",60.0803,60.7754,58.9681,59.1567,2246368.0],["2023-02-28",59.1567,61.4507,58.2928,60.9542,4310441.0],["2023-03-01",60.9542,61.0833,59.2858,60.4874,3647786.0],["2023-03-02",60.4874,60.557,57.8558,58.2431,4632615.0],["2023-03-03",58.2431,58.6304,57.2997,57.7367,2027054.0],["2023-03-06",57.7367,58.8687,55.9591,57.538,4394571.0],["2023-03-07",57.538,57.687,56.664154052734375,56.6642,2057460.0],["2023-03-08",56.6642,57.2004,55.6512,56.5053,2145661.0],["2023-03-09",56.5053,56.6046,55.4129,55.4328,2132419.0],["2023-03-10",55.4328,55.4923,54.0425,54.4099,2515351.0],["2023-03-13",54.4099,55.1348,53.8339,54.6184,2770646.0],["2023-03-14",54.6184,55.6115,52.9998,53.5161,3591255.0],["2023-03-15",53.5161,55.1646,53.516143798828125,54.3205,2966607.0],["2023-03-16",54.3205,54.4794,51.669,51.669,3402820.0],["2023-03-17",51.669,52.394,49.2062,49.3552,6252422.0],["2023-03-20",49.3552,50.4972,48.1337,49.9709,5121786.0],["2023-03-21",49.9709,50.8547,49.2658,50.7554,3151593.0],["2023-03-22",50.7554,51.6095,49.534,49.9411,3035639.0],["2023-03-23",49.9411,50.4873,49.1566,49.5737,2203725.0],["2023-03-24",49.5737,50.7952,49.2658,49.7822,3134457.0],["2023-03-27",49.7822,50.3086,49.0573,49.6432,3127585.0],["2023-03-28",49.6432,50.0007,48.5111,48.6601,2424340.0],["2023-03-29",48.6601,49.7822,48.4217,48.9083,2335027.0],["2023-03-30",48.9083,49.5737,48.2728,49.2062,2470247.0],["2023-03-31",49.2062,50.7753,48.9679,49.961,3223149.0],["2023-04-03",49.961,51.252,49.2758,50.6958,4142820.0],["2023-04-04",50.6958,51.5697,48.5012,49.0474,4587320.0],["2023-04-06",49.0474,50.1993,48.2827,50.0007,2786027.0],["2023-04-07",50.0007,51.2321,49.6929,50.5171,3442142.0],["2023-04-10",50.5171,53.5956,50.517093658447266,53.3275,5718340.0],["2023-04-11",53.3275,53.4268,51.6591,52.7316,4144565.0],["2023-04-12",52.7316,52.9799,51.0236,51.4903,2952975.0],["2023-04-13",51.4903,51.6591,50.3185,50.5171,2768932.0],["2023-04-14",50.5171,51.6293,49.9014,50.0504,3977697.0],["2023-04-17",50.0504,51.7187,50.050357818603516,50.5171,3301089.0],["2023-04-18",50.5171,50.8547,49.4843,49.9014,2924772.0],["2023-04-19",49.9014,50.4079,49.0176,49.3354,2395177.0],["2023-04-20",49.3354,49.3552,47.4684,47.8557,3794134.0],["2023-04-21",47.8557,48.8487,45.8398,45.9391,3907827.0],["2023-04-24",45.9391,47.3691,45.6908,46.0781,3528121.0],["2023-04-25",46.0781,47.0215,43.9033,45.0751,3904242.0],["2023-04-26",45.0751,48.3622,44.807,47.0017,4088221.0],["2023-04-27",47.0017,51.0037,46.9123,50.5965,6130152.0],["2023-04-28",50.5965,50.59654235839844,44.0026,45.4823,11854503.0],["2023-05-04",45.4823,45.81,44.4594,45.383,4545241.0],["2023-05-05",45.383,45.6511,44.3005,44.8864,3306015.0],["2023-05-08",44.8864,45.4823,43.8735,43.8934,3544417.0],["2023-05-09",43.8934,43.893367767333984,41.7781,42.0065,3273090.0],["2023-05-10",42.0065,43.3968,41.2717,42.7513,3247616.0],["2023-05-11",42.7513,43.6848,42.2449,42.6322,2087351.0],["2023-05-12",42.6322,43.1585,41.361061096191406,41.3611,1934617.0],["2023-05-15",41.3611,43.3571,41.361061096191406,42.5726,2787924.0],["2023-05-16",42.5726,43.2479,42.3442,42.662,1872525.0],["2023-05-17",42.662,43.3571,42.1059,42.2548,2459661.0],["2023-05-18",42.2548,43.4961,42.235,42.4534,3327443.0],["2023-05-19",42.4534,42.8407,41.8278,42.7513,1969668.0],["2023-05-22",42.7513,43.5756,42.4634,43.5756,2622122.0],["2023-05-23",43.5756,45.1645,42.9003,44.3899,4615520.0],["2023-05-24",44.3899,45.4227,43.9033,44.8268,3702043.0],["2023-05-25",44.8268,47.091,44.3502,46.5846,5574159.0],["2023-05-26",46.5846,46.6144,45.0751,45.6809,3043999.0],["2023-05-29",45.6809,45.6809,44.1913,44.37,2814600.0],["2023-05-30",44.37,44.7077,43.4465,43.8834,2144049.0],["2023-05-31",43.8834,44.082,43.1287,43.3571,1824892.0],["2023-06-01",43.3571,43.7841,42.7017,43.3968,1561934.0],["2023-06-02",43.3968,44.8864,43.2578,44.6878,2258294.0],["2023-06-05",44.6878,44.946,43.0393,43.3174,2648721.0],["2023-06-06",43.3174,43.317386627197266,41.7285,42.2846,2158800.0],["2023-06-07",42.2846,42.3641,41.1426,41.4802,2082714.0],["2023-06-08",41.4802,41.9867,40.9241,41.0135,1785494.0],["2023-06-09",41.0135,41.8278,40.5269,41.7086,2391966.0],["2023-06-12",41.7086,42.3343,41.0433,41.9072,2221666.0],["2023-06-13",41.9072,42.4534,41.4008,42.0562,1892565.0],["2023-06-14",42.0562,42.7513,41.5199,42.3243,2008111.0],["2023-06-15",42.3243,44.3899,42.0165,44.1913,3426675.0],["2023-06-16",44.1913,45.0354,43.8139,44.5488,2936019.0],["2023-06-19",44.5488,45.2141,44.1913,44.7077,3171336.0],["2023-06-20",44.7077,45.383,44.4991,44.7077,1965211.0],["2023-06-21",44.7077,45.2837,44.3899,44.5587,2274349.0],["2023-06-26",44.5587,45.1049,43.5955,44.2409,2525123.0],["2023-06-27",44.2409,45.2837,44.092,44.6084,1868411.0],["2023-06-28",44.6084,45.2241,43.8139,44.9559,2602538.0],["2023-06-29",44.9559,46.5051,44.6481,45.8398,2708946.0],["2023-06-30",45.8398,46.9023,45.1843,46.6839,3408149.0],["2023-07-03",46.6839,49.8517,46.68387222290039,49.0374,6153948.0],["2023-07-04",49.0374,49.03743362426758,47.9649,48.243,3293949.0],["2023-07-05",48.243,48.5806,47.5578,48.3224,2425926.0],["2023-07-06",48.3224,48.958,47.6869,48.2132,2267703.0],["2023-07-07",48.2132,48.21318817138672,46.4058,46.4952,2604120.0],["2023-07-10",46.4952,48.2033,46.49518966674805,47.1804,2511880.0],["2023-07-11",47.1804,47.7862,46.3562,47.7266,2255686.0],["2023-07-12",47.7266,48.1635,47.0712,47.806,2531981.0],["2023-07-13",47.806,48.5409,46.9719,47.518,2300829.0],["2023-07-14",47.518,48.3423,47.1705,47.7365,1929288.0],["2023-07-17",47.7365,48.0674,46.9206,47.5987,1731390.0],["2023-07-18",47.5987,49.2143,47.4192,48.237,2883283.0],["2023-07-19",48.237,48.3068,47.519,47.8082,1851168.0],["2023-07-20",47.8082,48.4165,47.3694,47.519,1660500.0],["2023-07-21",47.519,47.5389,45.6341,47.0901,2474114.0],["2023-07-24",47.0901,47.2098,46.0729,46.3921,1537226.0],["2023-07-25",46.3921,48.7057,46.392059326171875,47.12,3243460.0],["2023-07-26",47.12,47.5489,46.5317,46.771,2041496.0],["2023-07-27",46.771,47.0702,45.7538,45.7738,1443719.0],["2023-07-28",45.7738,45.8535,44.9261,45.7738,1762151.0],["2023-07-31",45.7738,46.2126,44.976,45.1754,1926842.0],["2023-08-01",45.1754,45.2452,44.248,44.6269,2200996.0],["2023-08-02",44.6269,45.6142,43.5798,45.5145,3097803.0],["2023-08-03",45.5145,45.7239,44.6768,45.2053,1370320.0],["2023-08-04",45.2053,45.9732,44.9261,45.4546,1101516.0],["2023-08-07",45.4546,45.45464324951172,44.5272,44.966,928068.0],["2023-08-08",44.966,45.1555,44.5372,44.597,713333.0],["2023-08-09",44.597,44.7566,43.8092,44.5771,1044633.0],["2023-08-10",44.5771,45.1255,44.0385,44.3078,1072277.0],["2023-08-11",44.3078,44.4773,43.3903,43.53,997434.0],["2023-08-14",43.53,44.0385,42.6623,43.8291,890575.0],["2023-08-15",43.8291,43.829124450683594,42.792,43.3106,803767.0],["2023-08-16",43.3106,43.4203,42.4828,42.7122,809988.0],["2023-08-17",42.7122,43.4601,41.9144,43.4003,1382242.0],["2023-08-18",43.4003,44.5571,43.0114,43.5798,1435573.0],["2023-08-21",43.5798,44.228,42.5327,42.6723,1062727.0],["2023-08-22",42.6723,42.9715,40.8972,42.2335,1623049.0],["2023-08-23",42.2335,42.233524322509766,41.1166,41.2762,744040.0],["2023-08-24",41.2762,42.4828,40.9969,41.9643,1320256.0],["2023-08-25",41.9643,42.2634,41.5055,41.8845,872598.0],["2023-08-28",41.8845,44.6768,41.3759,41.7349,2084078.0],["2023-08-29",41.7349,43.4302,41.1665,43.3205,2008419.0],["2023-08-30",43.3205,44.7765,43.320526123046875,43.879,2190856.0],["2023-08-31",43.879,43.9189,42.0141,42.433,1888877.0],["2023-09-01",42.433,43.3804,41.9044,43.2208,1720553.0],["2023-09-04",43.2208,43.869,42.4928,43.6396,1578517.0],["2023-09-05",43.6396,51.847,43.2308,47.868,10349075.0],["2023-09-06",47.868,47.86798858642578,45.0757,46.2724,6932046.0],["2023-09-07",46.2724,46.27238845825195,43.5798,43.5798,4800656.0],["2023-09-08",43.5798,43.57981491088867,42.1338,42.782,3214077.0],["2023-09-11",42.782,44.5272,42.413,44.3078,3405251.0],["2023-09-12",44.3078,45.1754,43.7593,44.8264,3294843.0],["2023-09-13",44.8264,45.0757,43.9388,44.6868,2373908.0],["2023-09-14",44.6868,44.9161,44.0784,44.4873,1718456.0],["2023-09-15",44.4873,44.7466,43.4103,43.7793,1913632.0],["2023-09-18",43.7793,43.9887,42.8119,42.8618,1867679.0],["2023-09-19",42.8618,43.2806,42.3333,42.6823,995207.0],["2023-09-20",42.6823,43.0612,42.4928,42.7222,889227.0],["2023-09-21",42.7222,42.9815,42.1238,42.2634,1097745.0],["2023-09-22",42.2634,43.330501556396484,42.0241,43.3305,1906116.0],["2023-09-25",43.3305,43.4801,42.4928,43.2208,1808287.0],["2023-09-26",43.2208,43.9488,42.8917,43.53,1651001.0],["2023-09-27",43.53,45.1256,43.52995300292969,44.3876,2663810.0],["2023-09-28",44.3876,44.8164,44.1782,44.5771,1576101.0],["2023-10-09",44.5771,44.577064514160156,43.151,43.3006,2315344.0],["2023-10-10",43.3006,43.5798,42.4828,42.6923,1284262.0],["2023-10-11",42.6923,43.2408,42.6424,42.8219,1381805.0],["2023-10-12",42.8219,44.0186,42.7421,43.6895,1828677.0],["2023-10-13",43.6895,43.8092,42.3931,42.5327,1666312.0],["2023-10-16",42.5327,42.7122,41.1964,41.7548,1791548.0],["2023-10-17",41.7548,42.3831,41.3958,41.8147,1198522.0],["2023-10-18",41.8147,41.9344,41.1864,41.5853,859404.0],["2023-10-19",41.5853,41.6651,40.9969,41.3859,988988.0],["2023-10-20",41.3859,41.8745,40.8872,41.326,1026081.0],["2023-10-23",41.326,41.336,36.0306,36.2002,4755749.0],["2023-10-24",36.2002,36.8484,34.3353,35.8013,4201918.0],["2023-10-25",35.8013,37.1575,35.6517,36.3398,2190969.0],["2023-10-26",36.3398,36.4495,35.1531,36.2002,2211049.0],["2023-10-27",36.2002,37.7958,35.7015,37.347,2656872.0],["2023-10-30",37.347,38.8927,36.6589,38.7431,2448954.0],["2023-10-31",38.7431,38.7432,37.0977,37.7758,2646009.0],["2023-11-01",37.7758,38.1947,36.998,37.4368,1519389.0],["2023-11-02",37.4368,37.6761,36.8783,36.9182,1395168.0],["2023-11-03",36.9182,38.3941,36.91818618774414,38.0451,2194913.0],["2023-11-06",38.0451,39.3914,38.04507827758789,39.1919,2314475.0],["2023-11-07",39.1919,39.3914,38.8628,39.2019,1437178.0],["2023-11-08",39.2019,39.4412,38.7531,39.0922,1575223.0],["2023-11-09",39.0922,40.2889,39.0124,39.4412,2587191.0],["2023-11-10",39.4412,39.441226959228516,38.6534,39.2916,1399008.0],["2023-11-13",39.2916,40.0495,39.29164123535156,39.7703,1378775.0],["2023-11-14",39.7703,40.2889,39.5011,39.9698,1447285.0],["2023-11-15",39.9698,40.8872,39.96977233886719,40.5083,1593070.0],["2023-11-16",40.5083,40.50828170776367,39.1221,39.1221,1842231.0],["2023-11-17",39.1221,39.6407,38.9027,39.5709,1555848.0],["2023-11-20",39.5709,40.2889,39.0423,40.1194,1814415.0],["2023-11-21",40.1194,40.3786,39.4213,39.4911,1924623.0],["2023-11-22",39.4911,39.4910888671875,38.2944,38.3542,1739709.0],["2023-11-23",38.3542,38.6933,37.9952,38.4938,1636341.0],["2023-11-24",38.4938,38.493839263916016,37.337,37.347,1391295.0],["2023-11-27",37.347,37.5764,36.8584,37.2074,1374544.0],["2023-11-28",37.2074,37.9454,36.9481,37.8955,1542551.0],["2023-11-29",37.8955,38.2944,37.7559,37.7758,1367435.0],["2023-11-30",37.7758,37.8955,36.5592,36.6988,1250550.0],["2023-12-01",36.6988,36.8883,36.1304,36.7387,1045449.0],["2023-12-04",36.7387,37.0478,36.4595,36.8284,1472987.0],["2023-12-05",36.8284,36.9481,35.9907,35.9907,1140064.0],["2023-12-06",35.9907,36.988,35.9209,36.26,1091846.0],["2023-12-07",36.26,36.2799,35.542,36.2301,1379792.0],["2023-12-08",36.2301,36.7487,35.7015,35.7115,1378694.0],["2023-12-11",35.7115,35.7514,34.4251,35.6218,2416340.0],["2023-12-12",35.6218,36.0007,35.4024,35.7614,1282102.0],["2023-12-13",35.7614,35.761375427246094,34.9835,35.0733,1067348.0],["2023-12-14",35.0733,35.6916,34.8738,34.9037,1273010.0],["2023-12-15",34.9037,35.6716,34.5048,34.7043,1468908.0],["2023-12-18",34.7043,34.704288482666016,33.2184,33.2782,2265346.0],["2023-12-19",33.2782,34.066,33.2383,33.5076,1933365.0],["2023-12-20",33.5076,33.9962,33.1984,33.1984,1112721.0],["2023-12-21",33.1984,34.076,32.8195,33.7968,2007780.0],["2023-12-22",33.7968,34.2854,32.9691,33.6073,2989941.0],["2023-12-25",33.6073,34.1359,33.3281,33.8865,1438210.0],["2023-12-26",33.8865,33.88654327392578,32.999,33.2084,1477787.0],["2023-12-27",33.2084,33.348,32.4904,32.8494,1927559.0],["2023-12-28",32.8494,36.1603,32.7696,35.6018,5083050.0],["2023-12-29",35.6018,35.9209,35.2029,35.6018,2639711.0],["2024-01-02",35.6018,35.60181427001953,34.6744,34.8738,2065834.0],["2024-01-03",34.8738,35.0832,33.737,34.0561,2080686.0],["2024-01-04",34.0561,34.0561,33.2583,33.4278,2057488.0],["2024-01-05",33.4278,34.0361,32.4405,32.5801,2726377.0],["2024-01-08",32.5801,32.9092,31.92196273803711,31.922,2048762.0],["2024-01-09",31.922,33.1486,31.7923,32.3707,2178687.0],["2024-01-10",32.3707,33.0688,31.7125,32.2511,2029578.0],["2024-01-11",32.2511,33.7868,31.912,33.4478,2596130.0],["2024-01-12",33.4478,34.3553,33.0389,33.368,1891166.0],["2024-01-15",33.368,33.36797332763672,32.5103,32.7198,1590799.0],["2024-01-16",32.7198,33.3081,32.1414,32.8394,1950886.0],["2024-01-17",32.8394,32.83943176269531,31.5031,31.5031,1866144.0],["2024-01-18",31.5031,31.9319,30.6156,31.7724,2410773.0],["2024-01-19",31.7724,32.1015,30.815,30.9147,1688758.0],["2024-01-22",30.9147,30.91474151611328,28.631,28.9302,2244552.0],["2024-01-23",28.9302,29.7779,28.4316,29.1596,1787182.0],["2024-01-24",29.1596,29.7978,28.0327,28.9701,1855790.0],["2024-01-25",28.9701,30.0671,28.5413,29.8377,2091758.0],["2024-01-26",29.8377,30.0172,28.8006,29.01,1847680.0],["2024-01-29",29.01,29.3092,27.7834,27.923,2063130.0],["2024-01-30",27.923,28.0127,26.6166,26.6465,2185243.0],["2024-01-31",26.6465,27.1651,25.2105,25.2803,3050409.0],["2024-02-01",25.2803,26.1778,25.0509,25.5795,2329218.0],["2024-02-02",25.5795,25.57945442199707,23.3556,24.4027,3125609.0],["2024-02-05",24.4027,24.402700424194336,21.4409,22.7174,3933643.0],["2024-02-06",22.7174,24.7318,21.7101,24.652,3508586.0],["2024-02-07",24.652,26.5767,24.65201187133789,26.0282,4074287.0],["2024-02-08",26.0282,29.9574,25.9484,27.6338,6175171.0],["2024-02-19",27.6338,28.4116,26.3972,27.0853,5142446.0],["2024-02-20",27.0853,27.085302352905273,26.1978,26.6764,3065200.0],["2024-02-21",26.6764,28.1424,26.477,27.0554,4214476.0],["2024-02-22",27.0554,27.6238,26.5268,27.4244,2251577.0],["2024-02-23",27.4244,28.4216,27.2947,28.3119,3581492.0],["2024-02-26",28.3119,29.3092,28.2022,28.7906,4174764.0],["2024-02-27",28.7906,29.4388,28.3418,29.4189,4180840.0],["2024-02-28",29.4189,29.6383,27.025466918945312,27.0255,6365863.0],["2024-02-29",27.0255,28.4715,26.9257,28.4017,4676193.0],["2024-03-01",28.4017,29.0499,28.0726,28.7507,3152823.0],["2024-03-04",28.7507,28.9801,28.282,28.7108,2579244.0],["2024-03-05",28.7108,28.7108211517334,27.6537,27.923,3128552.0],["2024-03-06",27.923,28.7208,27.4543,27.923,3651196.0],["2024-03-07",27.923,28.3219,27.1352,27.2249,3503162.0],["2024-03-08",27.2249,28.0925,27.0853,27.554,5932295.0],["2024-03-11",27.554,29.8676,27.544,29.6582,9909497.0],["2024-03-12",29.6582,30.9945,29.4189,30.2665,7813197.0],["2024-03-13",30.2665,31.3436,29.4986,30.6355,7172605.0],["2024-03-14",30.6355,31.7724,30.2167,31.4832,7310425.0],["2024-03-15",31.4832,31.7724,30.6156,31.2738,6456736.0],["2024-03-18",31.2738,33.7569,31.0643,33.4378,10105769.0],["2024-03-19",33.4378,35.2528,33.0389,34.0461,8992977.0],["2024-03-20",34.0461,34.3553,33.358,34.0661,5753841.0],["2024-03-21",34.0661,35.2129,33.9065,34.3553,5886537.0],["2024-03-22",34.3553,35.1929,33.4079,33.8367,5897291.0],["2024-03-25",33.8367,33.83668518066406,32.4106,32.5303,4856496.0],["2024-03-26",32.5303,32.8095,31.2139,31.912,4310748.0],["2024-03-27",31.912,31.911991119384766,30.805,31.0145,2830955.0],["2024-03-28",31.0145,33.2084,30.9147,32.4306,5075058.0],["2024-03-29",32.4306,33.707,32.0616,33.2284,2793846.0],["2024-04-01",33.2284,33.9065,32.9292,33.4079,3579689.0],["2024-04-02",33.4079,33.8766,32.4904,33.0189,3013960.0],["2024-04-03",33.0189,33.0887,32.1813,32.2112,3021788.0],["2024-04-08",32.2112,32.3508,30.9147,30.9147,3297767.0],["2024-04-09",30.9147,31.7923,30.825,31.5231,2317984.0],["2024-04-10",31.5231,31.8522,30.2964,30.5258,2925890.0],["2024-04-11",30.5258,31.1341,29.1097,29.1995,4432139.0],["2024-04-12",29.1995,29.6283,28.8006,29.1197,2317494.0],["2024-04-15",29.1197,29.6183,26.6266,27.205,5409773.0],["2024-04-16",27.205,27.204973220825195,24.9312,25.3601,5052010.0],["2024-04-17",25.3601,27.0055,25.360061645507812,26.9557,3743337.0],["2024-04-18",26.9557,27.205,26.108,26.118,3952350.0],["2024-04-19",26.118,26.118,25.1506,25.6393,3007204.0],["2024-04-22",25.6393,26.6565,25.031,26.4271,2677827.0],["2024-04-23",26.4271,26.6764,25.788877487182617,25.7889,1989014.0],["2024-04-24",25.7889,26.2177,25.5296,25.7789,3253162.0],["2024-04-25",25.7789,26.0182,25.0908,25.3501,3222956.0],["2024-04-26",25.3501,26.816,25.0908,26.6066,4018350.0],["2024-04-29",26.6066,28.7208,26.60662269592285,28.5413,4445753.0],["2024-04-30",28.5413,30.0771,28.541288375854492,29.5186,5048962.0],["2024-05-06",29.5186,30.6854,29.518592834472656,29.9175,4234241.0],["2024-05-07",29.9175,30.2665,29.6283,29.9275,2031563.0],["2024-05-08",29.9275,29.9275,28.7308,28.7806,2838002.0],["2024-05-09",28.7806,30.3862,28.780628204345703,30.2067,3742455.0],["2024-05-10",30.2067,30.3762,29.1795,29.379,2531988.0],["2024-05-13",29.379,30.8649,28.5912,30.825,4868087.0],["2024-05-14",30.825,31.6028,30.1967,31.0942,4626954.0],["2024-05-15",31.0942,33.3979,30.7951,32.4106,7031446.0],["2024-05-16",32.4106,33.358,32.0915,32.3707,4301457.0],["2024-05-17",32.3707,32.6599,31.2139,32.1114,5137390.0],["2024-05-20",32.1114,35.2528,32.11144256591797,33.9564,6721033.0],["2024-05-21",33.9564,40.747623443603516,33.95635223388672,40.7476,26087540.0],["2024-05-22",40.7476,44.976,39.2717,43.6696,29556019.0],["2024-05-23",43.6696,45.3749,42.1039,43.0912,22688329.0],["2024-05-24",43.0912,45.0857,40.6978,41.3061,20846832.0],["2024-05-27",41.3061,43.7493,41.2363,42.9815,18301323.0],["2024-05-28",42.9815,43.2108,39.89,40.6479,16604092.0],["2024-05-29",40.6479,44.597,37.7958,38.0152,27844184.0],["2024-05-30",38.0152,38.015159606933594,36.26,36.26,15605299.0],["2024-05-31",36.26,37.19,36.0099983215332,36.01,8021054.0],["2024-06-03",36.01,36.88,35.62,35.91,7412146.0],["2024-06-04",35.91,36.3,35.2,36.0,5823680.0],["2024-06-05",36.0,36.0,34.35,34.45,7657668.0],["2024-06-06",34.45,34.88,33.55,33.82,7178607.0],["2024-06-07",33.82,34.56,33.16,33.75,5143898.0],["2024-06-11",33.75,34.28,32.84,34.05,5609886.0],["2024-06-12",34.05,35.14,33.95,34.43,5262446.0],["2024-06-13",34.43,36.97,34.43000030517578,36.27,11740204.0],["2024-06-14",36.27,36.48,35.05,35.6,7680465.0],["2024-06-17",35.6,36.17,34.9,35.8,4639862.0],["2024-06-18",35.8,36.79,35.66,35.88,5519046.0],["2024-06-19",35.88,35.98,35.06,35.06,4211570.0],["2024-06-20",35.06,35.92,34.8,35.0,4856085.0],["2024-06-21",35.0,35.0,34.2,34.58,3572158.0],["2024-06-24",34.58,34.58000183105469,32.7,32.88,5641961.0],["2024-06-25",32.88,33.06,30.9,31.23,6647969.0],["2024-06-26",31.23,33.28,30.66,33.12,5961896.0],["2024-06-27",33.12,33.3,32.04,32.15,3321571.0],["2024-06-28",32.15,33.77,31.91,32.89,4953816.0],["2024-07-01",32.89,33.26,32.03,32.96,3134287.0],["2024-07-02",32.96,32.959999084472656,31.7,31.96,3293203.0],["2024-07-03",31.96,32.2,31.37,31.67,2257240.0],["2024-07-04",31.67,32.33,30.7,31.0,2814152.0],["2024-07-05",31.0,31.0,31.0,31.0,0.0],["2024-07-08",31.0,31.0,29.58,29.75,3944733.0],["2024-07-09",29.75,30.58,29.29,30.23,3696634.0],["2024-07-10",30.23,31.2,30.13,30.76,3861197.0],["2024-07-11",30.76,32.47,30.760000228881836,32.01,4389093.0],["2024-07-12",32.01,32.59,31.43,31.97,3494762.0],["2024-07-15",31.97,31.969999313354492,30.87,30.95,2980274.0],["2024-07-16",30.95,31.32,30.3,31.17,2900563.0],["2024-07-17",31.17,31.4,30.78,30.79,3120508.0],["2024-07-18",30.79,32.2,30.01,31.83,5055542.0],["2024-07-19",31.83,33.19,31.52,32.45,5801036.0],["2024-07-22",32.45,32.83,31.9,32.2,3251125.0],["2024-07-23",32.2,32.29,31.28,31.38,2816859.0],["2024-07-24",31.38,31.9,30.56,30.72,2359965.0],["2024-07-25",30.72,31.32,30.37,30.82,2370099.0],["2024-07-26",30.82,31.2,30.6,30.88,2108426.0],["2024-07-29",30.88,30.98,29.6,30.56,3164605.0],["2024-07-30",30.56,31.13,29.92,30.9,2819063.0],["2024-07-31",30.9,32.38,30.55,32.3,3821198.0],["2024-08-01",32.3,32.76,31.88,32.42,3833169.0],["2024-08-02",32.42,33.46,31.95,32.0,4589085.0],["2024-08-05",32.0,32.5,30.84,30.92,3664528.0],["2024-08-06",30.92,32.05,30.920000076293945,31.92,3023075.0],["2024-08-07",31.92,33.3,31.64,33.17,5811812.0],["2024-08-08",33.17,34.28,32.72,33.95,5631615.0],["2024-08-09",33.95,35.9,33.81,33.86,7510252.0],["2024-08-12",33.86,33.86000061035156,32.23,32.49,4585973.0],["2024-08-13",32.49,33.5,31.7,31.9,7144254.0],["2024-08-14",31.9,31.899999618530273,29.63,29.66,7372928.0],["2024-08-15",29.66,30.48,29.41,29.72,3966126.0],["2024-08-16",29.72,30.27,29.48,29.74,2911255.0],["2024-08-19",29.74,29.739999771118164,28.73,29.15,3380326.0],["2024-08-20",29.15,29.149999618530273,27.6,27.9,4428338.0],["2024-08-21",27.9,28.67,27.63,28.2,2852992.0],["2024-08-22",28.2,28.49,27.7,27.88,2620509.0],["2024-08-23",27.88,28.0,27.38,27.66,1960884.0],["2024-08-26",27.66,28.31,27.2,27.88,2499245.0],["2024-08-27",27.88,27.88,26.66,26.8,4182529.0],["2024-08-28",26.8,27.18,26.31,26.86,2373710.0],["2024-08-29",26.86,28.38,26.61,28.11,3390266.0],["2024-08-30",28.11,29.0,28.0,28.46,4591376.0],["2024-09-02",28.46,28.85,27.63,27.67,3385888.0],["2024-09-03",27.67,28.24,27.31,27.67,2883872.0],["2024-09-04",27.67,28.08,26.88,27.61,2501418.0],["2024-09-05",27.61,28.5,27.610000610351562,28.01,2859382.0],["2024-09-06",28.01,28.05,27.2,27.3,2215228.0],["2024-09-09",27.3,27.51,26.88,27.29,2254336.0],["2024-09-10",27.29,27.99,26.72,27.64,2827955.0],["2024-09-11",27.64,28.14,27.42,27.97,2460399.0],["2024-09-12",27.97,28.5,27.79,27.81,2505669.0],["2024-09-13",27.81,28.02,26.899999618530273,26.9,2065797.0],["2024-09-18",26.9,27.0,26.01,26.23,2019966.0],["2024-09-19",26.23,27.57,26.09,26.87,2216893.0],["2024-09-20",26.87,27.14,26.06,26.4,2066944.0],["2024-09-23",26.4,26.59,25.82,25.84,1955691.0],["2024-09-24",25.84,27.28,25.84000015258789,27.21,3718464.0],["2024-09-25",27.21,28.01,27.209999084472656,27.22,3932119.0],["2024-09-26",27.22,28.02,26.81,27.97,4489922.0],["2024-09-27",27.97,30.7,27.969999313354492,30.49,5263329.0],["2024-09-30",30.49,35.27,30.489999771118164,35.08,12910242.0],["2024-10-08",35.08,41.64,35.08000183105469,39.89,17206989.0],["2024-10-09",39.89,39.88999938964844,34.05,34.1,13007351.0],["2024-10-10",34.1,36.5,34.099998474121094,34.36,7800054.0],["2024-10-11",34.36,34.71,32.01,32.44,7892663.0],["2024-10-14",32.44,33.11,31.3,32.76,5918043.0],["2024-10-15",32.76,33.25,31.75,31.77,4723304.0],["2024-10-16",31.77,32.9,30.89,31.9,5063927.0],["2024-10-17",31.9,33.34,31.899999618530273,32.12,5375484.0],["2024-10-18",32.12,35.88,31.85,35.2,8648990.0],["2024-10-21",35.2,36.76,34.65,35.23,8661065.0],["2024-10-22",35.23,36.2,34.51,35.79,5588526.0],["2024-10-23",35.79,37.63,35.29,36.39,8352596.0],["2024-10-24",36.39,36.38999938964844,34.88,35.35,5251456.0],["2024-10-25",35.35,40.22,35.349998474121094,38.93,16430994.0],["2024-10-28",38.93,40.53,38.15,38.76,16065090.0],["2024-10-29",38.76,41.0,37.15,37.97,10342831.0],["2024-10-30",37.97,38.69,36.4,36.81,6920427.0],["2024-10-31",36.81,38.21,35.52,37.78,7479214.0],["2024-11-01",37.78,37.779998779296875,34.38,34.53,8829860.0],["2024-11-04",34.53,35.83,34.11,34.8,5372686.0],["2024-11-05",34.8,37.49,34.64,37.22,7753640.0],["2024-11-06",37.22,39.21,36.5,36.84,10652880.0],["2024-11-07",36.84,39.95,36.51,39.71,12276641.0],["2024-11-08",39.71,47.65,39.709999084472656,46.5,28470933.0],["2024-11-11",46.5,51.5,46.1,49.35,25160957.0],["2024-11-12",49.35,53.38,46.48,47.08,25990766.0],["2024-11-13",47.08,49.5,45.81,49.08,15192781.0],["2024-11-14",49.08,54.5,47.61,48.3,20180295.0],["2024-11-15",48.3,48.71,44.12,44.28,17714848.0],["2024-11-18",44.28,45.47,39.56,39.75,16354088.0],["2024-11-19",39.75,41.5,39.22,41.1,10569326.0],["2024-11-20",41.1,43.72,40.51,43.39,14897523.0],["2024-11-21",43.39,43.38999938964844,40.88,41.52,13703012.0],["2024-11-22",41.52,42.5,39.2,39.2,9344480.0],["2024-11-25",39.2,39.87,38.01,39.0,6296852.0],["2024-11-26",39.0,40.86,38.8,39.15,7028232.0],["2024-11-27",39.15,39.44,37.36,39.41,6685087.0],["2024-11-28",39.41,42.25,39.40999984741211,40.55,11787482.0],["2024-11-29",40.55,42.75,40.0,41.55,10108494.0],["2024-12-02",41.55,44.25,41.0,43.18,10260743.0],["2024-12-03",43.18,43.18000030517578,41.8,42.15,6275899.0],["2024-12-04",42.15,42.48,40.5,40.83,5258957.0],["2024-12-05",40.83,41.3,40.41,41.2,3674045.0],["2024-12-06",41.2,41.35,39.68,40.65,5748640.0],["2024-12-09",40.65,40.79,38.41,38.44,7590279.0],["2024-12-10",38.44,40.37,38.439998626708984,38.71,6552227.0],["2024-12-11",38.71,39.65,38.56,39.18,3932679.0],["2024-12-12",39.18,39.7,38.65,39.17,4183274.0],["2024-12-13",39.17,39.16999816894531,37.82,37.86,4708762.0],["2024-12-16",37.86,38.37,36.26,36.45,4983835.0],["2024-12-17",36.45,36.76,35.67,35.8,3858395.0],["2024-12-18",35.8,36.19,35.16,35.25,4404167.0],["2024-12-19",35.25,35.57,34.58,35.55,4470720.0],["2024-12-20",35.55,37.11,35.54999923706055,36.68,5470381.0],["2024-12-23",36.68,38.26,36.56,36.91,6372519.0],["2024-12-24",36.91,38.28,36.86,37.85,5392883.0],["2024-12-25",37.85,38.43,37.27,37.31,4180492.0],["2024-12-26",37.31,38.27,36.91,37.37,4043378.0],["2024-12-27",37.37,37.39,36.02,36.35,4996298.0],["2024-12-30",36.35,36.79,35.32,35.72,5066642.0],["2024-12-31",35.72,35.96,34.35,34.4,3999242.0],["2025-01-02",34.4,34.78,32.52,32.88,4784126.0],["2025-01-03",32.88,33.24,31.35,31.6,4188936.0],["2025-01-06",31.6,31.98,31.11,31.45,2799512.0],["2025-01-07",31.45,31.92,31.15,31.59,3267770.0],["2025-01-08",31.59,31.59000015258789,30.0,31.1,5166920.0],["2025-01-09",31.1,31.78,30.55,31.29,3733170.0],["2025-01-10",31.29,31.87,30.299999237060547,30.3,3790399.0],["2025-01-13",30.3,30.88,29.63,30.18,3173318.0],["2025-01-14",30.18,32.34,30.13,32.33,5538487.0],["2025-01-15",32.33,32.35,31.67,31.73,3928021.0],["2025-01-16",31.73,32.98,31.56,32.17,4165343.0],["2025-01-17",32.17,32.44,31.17,31.54,3975204.0],["2025-01-20",31.54,32.3,31.540000915527344,31.9,3981438.0],["2025-01-21",31.9,32.4,31.01,31.62,3685928.0],["2025-01-22",31.62,31.6200008392334,30.75,31.0,2841872.0],["2025-01-23",31.0,32.19,31.0,31.08,3375476.0],["2025-01-24",31.08,31.9,30.88,31.8,3539589.0],["2025-01-27",31.8,31.799999237060547,29.51,30.08,5955314.0],["2025-02-05",30.08,30.8,30.079999923706055,30.35,3284942.0],["2025-02-06",30.35,33.03,30.02,32.6,6605814.0],["2025-02-07",32.6,33.98,32.25,33.65,7141633.0],["2025-02-10",33.65,33.650001525878906,32.7,33.17,4813985.0],["2025-02-11",33.17,33.36,32.1,32.58,3976274.0],["2025-02-12",32.58,33.46,32.3,33.3,4469254.0],["2025-02-13",33.3,34.8,33.29999923706055,34.26,8534807.0],["2025-02-14",34.26,35.12,33.52,33.69,5803248.0],["2025-02-17",33.69,34.3,33.03,33.45,4804980.0],["2025-02-18",33.45,34.77,33.45,33.9,6856642.0],["2025-02-19",33.9,34.64,33.2,34.48,5083260.0],["2025-02-20",34.48,34.78,33.9,34.6,4950196.0],["2025-02-21",34.6,35.53,34.45,35.11,6372645.0],["2025-02-24",35.11,35.11000061035156,33.73,34.23,7810947.0],["2025-02-25",34.23,34.47,33.47,33.95,5206032.0],["2025-02-26",33.95,37.8,33.77,37.38,16260499.0],["2025-02-27",37.38,38.29,36.84,37.52,13295976.0],["2025-02-28",37.52,37.52000045776367,35.16,35.29,10079791.0],["2025-03-03",35.29,37.52,34.8,35.69,15710339.0],["2025-03-04",35.69,35.689998626708984,34.3,35.05,9601456.0],["2025-03-05",35.05,35.06,33.18,33.63,9688663.0],["2025-03-06",33.63,34.57,33.630001068115234,34.29,8019828.0],["2025-03-07",34.29,34.290000915527344,32.99,33.16,8444044.0],["2025-03-10",33.16,34.0,33.03,33.95,6741448.0],["2025-03-11",33.95,33.95000076293945,33.13,33.73,5141742.0],["2025-03-12",33.73,34.72,33.72,34.11,7778752.0],["2025-03-13",34.11,34.3,32.81,33.08,7037069.0],["2025-03-14",33.08,33.68,32.6,33.49,4997843.0],["2025-03-17",33.49,35.58,33.4900016784668,35.01,11601514.0],["2025-03-18",35.01,35.88,34.93,35.09,6539004.0],["2025-03-19",35.09,35.16,34.16,34.35,4819431.0],["2025-03-20",34.35,34.68,33.68,33.72,4955188.0],["2025-03-21",33.72,34.15,33.21,33.3,4516158.0],["2025-03-24",33.3,33.44,30.67,31.33,10347336.0],["2025-03-25",31.33,31.86,31.01,31.43,3682688.0],["2025-03-26",31.43,32.08,31.3,31.41,2939999.0],["2025-03-27",31.41,31.78,30.8,31.31,2575148.0],["2025-03-28",31.31,32.06,30.8799991607666,30.88,3452798.0],["2025-03-31",30.88,31.3,30.31,30.96,2885589.0],["2025-04-01",30.96,31.86,30.959999084472656,31.44,2500081.0],["2025-04-02",31.44,31.72,31.25,31.56,2569609.0],["2025-04-03",31.56,31.8,30.6,30.9,2984566.0],["2025-04-07",30.9,30.899999618530273,24.72,24.98,8825145.0],["2025-04-08",24.98,26.4,24.95,25.39,7139592.0],["2025-04-09",25.39,26.33,23.45,26.13,7062529.0],["2025-04-10",26.13,27.76,26.1299991607666,26.88,5384725.0],["2025-04-11",26.88,27.83,26.5,27.6,4054092.0],["2025-04-14",27.6,28.29,27.600000381469727,27.97,2950876.0],["2025-04-15",27.97,28.54,27.66,27.9,2799548.0],["2025-04-16",27.9,28.1,27.21,27.64,2489714.0],["2025-04-17",27.64,27.88,27.31,27.48,2013464.0],["2025-04-18",27.48,27.88,27.42,27.63,1700419.0],["2025-04-21",27.63,28.13,27.36,28.0,2386104.0],["2025-04-22",28.0,28.08,27.63,27.69,1909231.0],["2025-04-23",27.69,28.35,27.690000534057617,28.16,2539141.0],["2025-04-24",28.16,28.34,27.52,27.65,2284455.0],["2025-04-25",27.65,28.22,27.61,27.85,1866024.0],["2025-04-28",27.85,27.850000381469727,26.53,26.64,4113711.0],["2025-04-29",26.64,26.93,26.39,26.43,2761808.0],["2025-04-30",26.43,27.25,25.0,27.07,7217366.0],["2025-05-06",27.07,29.39,27.06999969482422,29.23,7760856.0],["2025-05-07",29.23,29.85,28.82,29.5,5010281.0],["2025-05-08",29.5,31.32,29.35,30.77,8097410.0],["2025-05-09",30.77,31.2,30.18,30.79,4182859.0],["2025-05-12",30.79,32.21,30.790000915527344,31.85,5930404.0],["2025-05-13",31.85,32.0,30.7,30.83,5816864.0],["2025-05-14",30.83,32.18,30.55,31.53,7051585.0],["2025-05-15",31.53,31.99,30.8,31.2,4538759.0],["2025-05-16",31.2,31.78,30.87,30.94,3147005.0],["2025-05-19",30.94,30.95,30.1,30.3,3933648.0],["2025-05-20",30.3,30.57,29.82,30.08,2362818.0],["2025-05-21",30.08,31.05,29.81,30.38,4533947.0],["2025-05-22",30.38,30.38,29.39,29.45,3053370.0],["2025-05-23",29.45,30.0,28.93,29.11,3046011.0],["2025-05-26",29.11,29.43,28.92,29.15,1531284.0],["2025-05-27",29.15,29.6,28.4,28.82,3056414.0],["2025-05-28",28.82,29.06,28.47,28.66,1673071.0],["2025-05-29",28.66,29.3,28.65999984741211,28.96,2367474.0],["2025-05-30",28.96,29.0,28.0,28.21,2462858.0],["2025-06-03",28.21,28.57,28.2,28.35,1739127.0],["2025-06-04",28.35,28.88,28.22,28.58,2160349.0],["2025-06-05",28.58,28.82,28.18,28.55,2176142.0],["2025-06-06",28.55,29.94,28.5,29.06,4098498.0],["2025-06-09",29.06,30.35,29.059999465942383,29.8,4121858.0],["2025-06-10",29.8,31.16,29.67,30.42,6111047.0],["2025-06-11",30.42,31.42,29.93,30.05,4828682.0],["2025-06-12",30.05,31.32,29.79,30.76,5337212.0],["2025-06-13",30.76,32.1,30.41,31.54,10592448.0],["2025-06-16",31.54,32.05,31.0,31.58,5557946.0],["2025-06-17",31.58,32.88,31.32,32.19,8666342.0],["2025-06-18",32.19,32.32,31.08,31.99,6249127.0],["2025-06-19",31.99,33.6,31.81,32.04,8488513.0],["2025-06-20",32.04,32.76,31.31,31.34,6428515.0],["2025-06-23",31.34,32.49,30.75,31.97,6452838.0],["2025-06-24",31.97,33.89,31.82,33.77,10804466.0],["2025-06-25",33.77,34.91,33.4,33.71,11432732.0],["2025-06-26",33.71,34.94,33.36,33.48,8724061.0],["2025-06-27",33.48,34.4,32.92,32.98,6523264.0],["2025-06-30",32.98,33.4,32.72,32.9,5317309.0],["2025-07-01",32.9,32.900001525878906,31.81,32.16,6833581.0],["2025-07-02",32.16,32.94,31.63,32.09,5802279.0],["2025-07-03",32.09,32.93,31.51,32.53,6918989.0],["2025-07-04",32.53,32.529998779296875,31.33,31.39,5847592.0],["2025-07-07",31.39,31.59,31.09,31.29,2833059.0],["2025-07-08",31.29,32.31,31.12,31.63,4985398.0],["2025-07-09",31.63,31.8,30.9,30.98,4758249.0],["2025-07-10",30.98,31.23,30.61,30.91,2750272.0],["2025-07-11",30.91,31.25,30.69,30.86,3749117.0],["2025-07-14",30.86,30.99,30.3,30.53,4319841.0],["2025-07-15",30.53,30.93,29.85,30.18,4579989.0],["2025-07-16",30.18,30.62,30.01,30.26,3389967.0],["2025-07-17",30.26,31.06,29.93,30.98,4970736.0],["2025-07-18",30.98,31.68,30.9,31.13,5807332.0],["2025-07-21",31.13,31.31,30.8,31.18,4785943.0],["2025-07-22",31.18,32.8,30.89,32.45,11568442.0],["2025-07-23",32.45,32.55,31.7,31.76,5538012.0],["2025-07-24",31.76,32.6,31.760000228881836,32.05,7813197.0],["2025-07-25",32.05,32.18,31.66,31.88,4165607.0],["2025-07-28",31.88,32.6,31.5,32.21,6344330.0],["2025-07-29",32.21,33.1,32.03,32.3,5958795.0],["2025-07-30",32.3,32.35,30.91,31.2,6526873.0],["2025-07-31",31.2,31.88,30.86,31.09,6675200.0],["2025-08-01",31.09,32.58,30.86,31.23,8837566.0],["2025-08-04",31.23,31.45,30.5,31.39,5397541.0],["2025-08-05",31.39,31.67,31.05,31.3,4196233.0],["2025-08-06",31.3,31.79,30.93,31.51,6737604.0],["2025-08-07",31.51,31.67,30.9,30.92,5871140.0],["2025-08-08",30.92,31.08,30.21,30.27,5121716.0],["2025-08-11",30.27,32.36,30.270000457763672,31.65,11452670.0],["2025-08-12",31.65,31.99,30.98,31.42,7599384.0],["2025-08-13",31.42,31.67,31.25,31.41,7361809.0],["2025-08-14",31.41,31.65,30.28,30.31,8077117.0],["2025-08-15",30.31,30.99,30.26,30.95,9753431.0],["2025-08-18",30.95,31.7,30.56,31.23,11901113.0],["2025-08-19",31.23,31.46,30.58,30.66,12721993.0],["2025-08-20",30.66,30.75,29.65,30.49,13267690.0],["2025-08-21",30.49,30.67,29.37,29.61,11921168.0],["2025-08-22",29.61,30.38,29.48,30.29,11075539.0],["2025-08-25",30.29,31.49,30.17,30.78,12420525.0],["2025-08-26",30.78,31.35,30.49,30.87,8235441.0],["2025-08-27",30.87,31.68,30.12,30.18,15087782.0],["2025-08-28",30.18,34.25,29.86,33.68,41735918.0],["2025-08-29",33.68,34.88,33.18,34.56,28355548.0],["2025-09-01",34.56,35.83,34.33,35.3,20092594.0],["2025-09-02",35.3,39.48,35.29999923706055,36.95,34193364.0],["2025-09-03",36.95,39.37,36.35,38.18,25532800.0],["2025-09-04",38.18,39.5,35.88,36.5,26968043.0],["2025-09-05",36.5,42.0,36.5,41.35,35905047.0],["2025-09-08",41.35,44.8,41.349998474121094,42.11,36979766.0],["2025-09-09",42.11,42.17,40.4,40.8,20201276.0],["2025-09-10",40.8,42.65,40.24,40.92,18915663.0],["2025-09-11",40.92,42.36,40.66,41.61,19446084.0],["2025-09-12",41.61,43.09,40.01,40.38,22388393.0],["2025-09-15",40.38,41.57,40.06999969482422,40.07,18215262.0],["2025-09-16",40.07,41.43,40.01,41.01,15123803.0],["2025-09-17",41.01,43.39,40.3,42.25,18243301.0],["2025-09-18",42.25,42.5,39.97,40.55,17804814.0],["2025-09-19",40.55,41.76,40.0,40.23,12351927.0],["2025-09-22",40.23,41.97,40.22999954223633,40.98,11442563.0],["2025-09-23",40.98,41.62,39.3,40.29,14204563.0],["2025-09-24",40.29,46.96,40.290000915527344,45.82,29941109.0],["2025-09-25",45.82,45.99,43.7,43.7,20064082.0],["2025-09-26",43.7,44.18,41.35,41.4,15639902.0],["2025-09-29",41.4,43.88,41.400001525878906,42.79,15981435.0],["2025-09-30",42.79,43.7,41.61,42.05,13440679.0],["2025-10-09",42.05,45.2,42.04999923706055,43.16,16667797.0],["2025-10-10",43.16,43.15999984741211,38.7,38.8,22931616.0],["2025-10-13",38.8,40.5,36.8,40.14,15519241.0],["2025-10-14",40.14,41.65,39.05,39.5,11966876.0],["2025-10-15",39.5,39.71,38.6,39.6,7309860.0],["2025-10-16",39.6,40.17,39.08,39.32,6771667.0],["2025-10-17",39.32,40.5,37.72,37.72,8284038.0],["2025-10-20",37.72,38.9,37.7,38.01,6265771.0],["2025-10-21",38.01,38.65,38.0099983215332,38.37,5120369.0],["2025-10-22",38.37,38.41,37.6,37.69,4091387.0],["2025-10-23",37.69,37.95,37.0,37.73,4442071.0],["2025-10-24",37.73,39.23,37.66,38.81,6937858.0],["2025-10-27",38.81,39.83,38.57,39.54,7763862.0],["2025-10-28",39.54,41.51,39.14,40.06,9738375.0],["2025-10-29",40.06,41.55,39.76,41.47,8625890.0],["2025-10-30",41.47,43.46,41.0,42.7,12705564.0],["2025-10-31",42.7,44.95,41.7,43.08,22985008.0],["2025-11-03",43.08,49.28,43.08000183105469,48.97,36697548.0],["2025-11-04",48.97,49.17,46.13,46.75,16896813.0],["2025-11-05",46.75,48.4,45.39,46.35,15507841.0],["2025-11-06",46.35,48.96,46.349998474121094,48.4,14259402.0],["2025-11-07",48.4,49.72,47.73,48.07,14730604.0],["2025-11-10",48.07,49.49,43.81,45.23,21014155.0],["2025-11-11",45.23,46.3,44.68,44.95,10035273.0],["2025-11-12",44.95,45.19,43.3,43.95,7579938.0],["2025-11-13",43.95,47.38,43.9,46.0,11842565.0],["2025-11-14",46.0,52.18,44.75,51.34,24618676.0],["2025-11-17",51.34,55.72,51.34000015258789,54.3,25831806.0],["2025-11-18",54.3,57.61,54.0,54.72,21269132.0],["2025-11-19",54.72,56.6,51.91,52.4,16199870.0],["2025-11-20",52.4,55.44,52.400001525878906,52.76,13649109.0],["2025-11-21",52.76,52.76,48.93,49.01,16215246.0],["2025-11-24",49.01,50.8,48.75,49.44,11254403.0],["2025-11-25",49.44,50.37,48.13,48.43,9670298.0],["2025-11-26",48.43,48.52,45.89,46.08,13701827.0],["2025-11-27",46.08,47.23,44.8,45.03,12988950.0],["2025-11-28",45.03,47.15,44.45,45.83,11907658.0],["2025-12-01",45.83,47.65,43.97,46.0,15071427.0],["2025-12-02",46.0,47.67,46.0,46.82,12930715.0],["2025-12-03",46.82,47.83,44.69,45.1,9096620.0],["2025-12-04",45.1,45.27,43.9,44.4,6906552.0],["2025-12-05",44.4,44.84,42.88,43.1,9846018.0],["2025-12-08",43.1,48.54,43.099998474121094,47.34,14383252.0],["2025-12-09",47.34,49.5,46.98,47.14,11335457.0],["2025-12-10",47.14,47.65,45.66,46.07,8519682.0],["2025-12-11",46.07,47.5,44.31,44.38,11127569.0],["2025-12-12",44.38,45.0,42.92,44.17,14277652.0],["2025-12-15",44.17,44.16999816894531,42.71,43.19,10013901.0],["2025-12-16",43.19,43.48,41.1,41.67,8993221.0],["2025-12-17",41.67,44.89,41.18,44.64,12921661.0],["2025-12-18",44.64,44.63999938964844,42.52,42.79,8417851.0],["2025-12-19",42.79,43.6,42.22,42.72,7509276.0],["2025-12-22",42.72,45.38,42.33,44.28,8805691.0],["2025-12-23",44.28,47.77,44.279998779296875,45.97,15345519.0],["2025-12-24",45.97,48.6,45.36,48.48,15322789.0],["2025-12-25",48.48,51.67,48.47,50.92,17490098.0],["2025-12-26",50.92,50.91999816894531,48.62,49.84,15147472.0],["2025-12-29",49.84,51.55,48.4,49.77,12761214.0],["2025-12-30",49.77,50.87,48.97,50.14,9787062.0],["2025-12-31",50.14,50.13999938964844,47.77,48.06,11639858.0],["2026-01-05",48.06,50.65,47.67,50.05,10648340.0],["2026-01-06",50.05,55.6,50.04999923706055,54.0,17736306.0],["2026-01-07",54.0,55.0,52.6,54.13,12628945.0],["2026-01-08",54.13,57.5,53.5,55.29,12800043.0],["2026-01-09",55.29,56.74,54.0,55.41,12477135.0],["2026-01-12",55.41,62.25,54.6,61.29,22568715.0],["2026-01-13",61.29,64.8,59.85,60.4,18235103.0],["2026-01-14",60.4,64.0,58.58,59.67,19743399.0],["2026-01-15",59.67,62.3,59.09,62.1,14281134.0],["2026-01-16",62.1,63.1,59.47,59.76,10489102.0],["2026-01-19",59.76,64.57,59.5,63.49,14808251.0],["2026-01-20",63.49,63.4900016784668,58.03,59.49,13883970.0],["2026-01-21",59.49,61.5,58.0,60.45,9951795.0],["2026-01-22",60.45,65.14,60.0,62.9,13188524.0],["2026-01-23",62.9,68.99,62.900001525878906,68.38,17077936.0],["2026-01-26",68.38,68.37999725341797,61.0,61.5,18783585.0],["2026-01-27",61.5,64.41,58.01,64.01,15381496.0],["2026-01-28",64.01,64.01000213623047,60.4,60.86,9826815.0],["2026-01-29",60.86,62.11,56.5,56.83,14330123.0],["2026-01-30",56.83,58.64,56.03,57.8,11631666.0],["2026-02-02",57.8,58.0,54.77,54.77,11165459.0],["2026-02-03",54.77,58.5,54.77000045776367,58.37,9541866.0],["2026-02-04",58.37,59.0,56.91,58.59,8014006.0],["2026-02-05",58.59,58.59000015258789,55.3,55.84,8004860.0],["2026-02-06",55.84,57.44,54.54,56.42,7406042.0],["2026-02-09",56.42,59.3,56.41999816894531,57.81,8307721.0],["2026-02-10",57.81,58.52,57.15,57.6,5357339.0],["2026-02-11",57.6,57.92,56.02,56.55,4659319.0],["2026-02-12",56.55,58.15,56.35,57.8,5230415.0],["2026-02-13",57.8,58.39,57.13,57.41,4494814.0],["2026-02-24",57.41,58.65,55.83,57.57,5800224.0],["2026-02-25",57.57,59.51,57.51,59.1,6499665.0],["2026-02-26",59.1,64.5,57.94,62.12,16301883.0],["2026-02-27",62.12,62.119998931884766,59.25,60.48,10971741.0],["2026-03-02",60.48,60.47999954223633,58.0,59.46,8576751.0],["2026-03-03",59.46,59.7,55.02,55.89,9436225.0],["2026-03-04",55.89,56.82,54.4,54.93,6832567.0],["2026-03-05",54.93,58.7,54.93000030517578,56.8,9964278.0],["2026-03-06",56.8,58.49,55.7,56.66,7593137.0],["2026-03-09",56.66,56.65999984741211,54.2,55.67,8879967.0],["2026-03-10",55.67,58.1,55.66999816894531,57.8,7472573.0],["2026-03-11",57.8,59.8,57.77,58.12,7614500.0],["2026-03-12",58.12,59.85,58.1,59.12,10371148.0],["2026-03-13",59.12,61.08,57.6,57.64,9565798.0],["2026-03-16",57.64,59.44,57.41,58.59,6548013.0],["2026-03-17",58.59,68.94,58.0,58.08,19002864.0],["2026-03-18",58.08,58.08000183105469,54.5,57.35,12779781.0],["2026-03-19",57.35,57.349998474121094,54.58,54.7,9637617.0],["2026-03-20",54.7,56.25,52.37,52.5,11167438.0],["2026-03-23",52.5,52.5,48.88,49.53,9338526.0],["2026-03-24",49.53,50.7,47.56,49.47,8263883.0],["2026-03-25",49.47,51.8,49.4,50.41,8027500.0],["2026-03-26",50.41,51.88,49.88,50.63,6759369.0],["2026-03-27",50.63,53.4,49.84,52.4,8735369.0],["2026-03-30",52.4,52.400001525878906,50.13,50.81,5842925.0],["2026-03-31",50.81,51.47,48.58,48.7,6638692.0],["2026-04-01",48.7,50.5,48.70000076293945,49.7,6384291.0],["2026-04-02",49.7,49.89,47.78,48.25,5172954.0],["2026-04-03",48.25,49.16,47.5,48.86,5123650.0],["2026-04-07",48.86,50.13,48.41,49.15,4410286.0],["2026-04-08",49.15,53.14,49.150001525878906,53.09,8566878.0],["2026-04-09",53.09,53.99,51.7,52.83,5537567.0],["2026-04-10",52.83,55.45,52.83000183105469,55.2,7427070.0],["2026-04-13",55.2,56.37,54.0,55.84,5827442.0],["2026-04-14",55.84,56.98,55.71,56.87,5483884.0],["2026-04-15",56.87,57.48,55.37,55.5,5988119.0],["2026-04-16",55.5,56.92,55.5,56.3,5025248.0],["2026-04-17",56.3,60.19,55.7,59.56,11050683.0],["2026-04-20",59.56,59.99,57.62,58.88,7848879.0],["2026-04-21",58.88,59.99,57.51,59.0,6840942.0],["2026-04-22",59.0,59.68,58.01,59.03,5128700.0],["2026-04-23",59.03,59.3,56.78,57.1,7526087.0],["2026-04-24",57.1,58.55,55.51,58.12,7476188.0],["2026-04-27",58.12,60.7,57.9,60.13,7809091.0],["2026-04-28",60.13,60.130001068115234,58.02,58.46,6130052.0],["2026-04-29",58.46,60.8,57.81,60.35,9981085.0],["2026-04-30",60.35,62.99,58.61,58.61,12381636.0],["2026-05-06",58.61,62.35,58.61000061035156,61.44,11481226.0],["2026-05-07",61.44,66.1,61.1,65.58,12743575.0],["2026-05-08",65.58,65.58000183105469,63.42,64.01,8706158.0],["2026-05-11",64.01,66.89,64.01000213623047,66.51,9775509.0],["2026-05-12",66.51,67.27,65.01,65.57,7501827.0],["2026-05-13",65.57,67.33,64.88,66.78,8982132.0],["2026-05-14",66.78,68.02,65.81,66.8,9463523.0],["2026-05-15",66.8,68.02,64.0,64.97,11231868.0],["2026-05-18",64.97,66.8,63.35,65.82,10149083.0],["2026-05-19",65.82,66.17,63.47,65.79,6958430.0],["2026-05-20",65.79,66.22,64.0,65.58,6406405.0],["2026-05-21",65.58,74.98,65.58000183105469,67.12,21032995.0],["2026-05-22",67.12,70.23,67.0,69.29,13702438.0],["2026-05-25",69.29,72.79,68.4,70.84,13248172.0],["2026-05-26",70.84,70.83999633789062,67.18,67.85,11241821.0],["2026-05-27",67.85,72.8,67.17,67.88,13015888.0],["2026-05-28",67.88,70.0,66.23,69.26,10499533.0],["2026-05-29",69.26,71.43,63.01,63.53,13835191.0],["2026-06-01",63.53,65.08,61.01,61.18,11671169.0],["2026-06-02",61.18,61.98,58.13,60.24,10858413.0],["2026-06-03",60.24,62.18,59.01,59.94,9960514.0],["2026-06-04",59.94,62.88,58.22,61.48,10504838.0],["2026-06-05",61.48,73.7,60.18,68.46,29583872.0],["2026-06-08",68.46,71.41,65.8,67.16,22642778.0],["2026-06-09",67.16,68.5,65.1,67.47,17551305.0],["2026-06-10",67.47,67.47000122070312,62.0,63.3,17209358.0],["2026-06-11",63.3,65.95,61.7,62.94,12680459.0],["2026-06-12",62.94,65.2,60.4,60.61,13902273.0],["2026-06-15",60.61,68.8,60.61000061035156,67.28,17083997.0],["2026-06-16",67.28,72.52,67.14,72.03,18104502.0],["2026-06-17",72.03,76.3,70.86,73.0,18805234.0],["2026-06-18",73.0,79.88,73.0,77.9,20222953.0],["2026-06-22",77.9,81.76,74.6,76.64,18988413.0],["2026-06-23",76.64,77.6,73.52,75.68,11825065.0],["2026-06-24",75.68,76.5,72.88,75.67,11868637.0],["2026-06-25",75.67,82.6,75.13,81.45,22654516.0],["2026-06-26",81.45,81.79,77.61,78.7,17273586.0],["2026-06-29",78.7,82.94,72.5,76.02,22337405.0],["2026-06-30",76.02,84.88,76.0199966430664,83.92,20855226.0],["2026-07-01",83.92,85.5,79.7,81.4,18021769.0],["2026-07-02",81.4,81.4000015258789,73.8,74.15,15813297.0],["2026-07-03",74.15,74.5,70.0,70.11,15923625.0],["2026-07-06",70.11,71.7,66.51,68.41,13580054.0],["2026-07-07",68.41,69.11,65.8,66.8,10464990.0],["2026-07-08",66.8,68.3,61.8,64.68,14716132.0],["2026-07-09",64.68,66.8,62.61,65.78,10918104.0],["2026-07-10",65.78,68.39,61.52,61.52,13273964.0],["2026-07-13",61.52,61.52000045776367,55.08,55.35,14987803.0],["2026-07-14",55.35,56.18,52.89,55.47,12465926.0],["2026-07-15",55.47,57.3,51.72,52.41,11756252.0],["2026-07-16",52.41,52.48,48.88,49.23,11829988.0],["2026-07-17",49.23,50.2,44.0,44.48,15591173.0],["2026-07-20",44.48,46.14,39.18,40.1,19700457.0],["2026-07-21",40.1,43.57,36.9,43.4,18170739.0],["2026-07-22",43.4,44.84,42.21,42.86,12824355.0],["2026-07-23",42.86,43.77,42.16,42.73,9213315.0],["2026-07-24",42.73,42.95,41.22,41.8,8601020.0],["2026-07-27",41.8,46.39,41.79999923706055,45.5,14992306.0],["2026-07-28",45.5,45.9,42.78,42.85,9783729.0],["2026-07-29",42.85,44.58,41.1,44.25,12831934.0],["2026-07-30",44.25,44.64,42.01,42.35,11103888.0],["2026-07-31",42.35,45.95,42.349998474121094,42.8,13571150.0],["2026-08-03",42.8,45.75,41.61,44.47,15148620.0],["2026-08-04",44.47,45.96,44.11,45.4,10343916.0],["2026-08-05",45.4,47.62,45.01,47.2,11847319.0],["2026-08-06",47.2,48.23,46.22,47.1,11156020.0],["2026-08-07",47.1,49.0,46.88,48.45,12333143.0],["2026-08-10",48.45,48.8,46.58,47.28,9837491.0],["2026-08-11",47.28,47.7,46.15,47.29,7056321.0],["2026-08-12",47.29,48.6,47.0,47.82,7030167.0],["2026-08-13",47.82,50.5,47.81999969482422,48.58,11167053.0],["2026-08-14",48.58,49.58,47.83,49.06,6735180.0],["2026-08-17",49.06,52.97,49.06,52.76,13066857.0],["2026-08-18",52.76,57.7,52.35,56.55,19424996.0],["2026-08-19",56.55,56.54999923706055,51.88,53.05,19199002.0],["2026-08-20",53.05,54.95,52.3,53.41,12950179.0],["2026-08-21",53.41,54.07,51.44,52.59,7899965.0],["2026-08-24",52.59,56.98,52.04,55.45,16093776.0],["2026-08-25",55.45,55.84,53.1,55.33,9624957.0],["2026-08-26",55.33,55.82,50.85,52.08,17235894.0],["2026-08-27",52.08,57.77,52.02,56.37,20204123.0],["2026-08-28",56.37,61.5,56.369998931884766,57.91,18457146.0],["2026-08-31",57.91,57.90999984741211,54.18,56.85,15547504.0],["2026-09-01",56.85,57.22,54.31,54.41,9752643.0],["2026-09-02",54.41,55.97,53.11,53.78,10200770.0],["2026-09-03",53.78,56.17,53.779998779296875,55.52,10828962.0],["2026-09-04",55.52,56.56,53.1,53.49,10241118.0],["2026-09-07",53.49,54.7,53.37,53.45,10238170.0],["2026-09-08",53.45,54.35,52.16,52.47,8924276.0],["2026-09-09",52.47,59.75,52.470001220703125,59.03,25451370.0],["2026-09-10",59.03,61.22,58.04,59.6,14763499.0],["2026-09-11",59.6,59.599998474121094,53.75,56.09,17727063.0],["2026-09-14",56.09,59.2,54.04,57.2,11862390.0]]}