{"t":"688599.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2020-06-10",16.153,18.3774,15.618,16.153,198047556.0],["2020-06-11",16.153,17.1103,14.8671,16.5472,130923900.0],["2020-06-12",16.5472,18.1146,15.9371,16.8851,122653610.0],["2020-06-15",16.8851,16.88507080078125,15.3176,15.3176,95517928.0],["2020-06-16",15.3176,15.7494,14.9704,15.3927,59466129.0],["2020-06-17",15.3927,15.5804,14.8859,15.0079,51867509.0],["2020-06-18",15.0079,15.4678,14.6982,15.1862,57004790.0],["2020-06-19",15.1862,15.186240196228027,14.8484,14.8765,34445543.0],["2020-06-22",14.8765,15.374,14.876508712768555,15.0267,41007923.0],["2020-06-23",15.0267,15.9089,14.9047,15.7682,63572028.0],["2020-06-24",15.7682,16.0028,15.449,15.5054,48883833.0],["2020-06-29",15.5054,16.5847,15.50535774230957,15.8996,62150289.0],["2020-06-30",15.8996,16.0967,15.5711,15.7682,42011495.0],["2020-07-01",15.7682,16.6129,15.5054,15.8057,47367589.0],["2020-07-02",15.8057,16.1811,15.6649,16.0216,44878401.0],["2020-07-03",16.0216,16.0403,15.6743,15.7775,39427041.0],["2020-07-06",15.7775,16.6035,15.7306,16.4158,65947741.0],["2020-07-07",16.4158,17.8143,16.415781021118164,16.566,70623106.0],["2020-07-08",16.566,16.9695,16.3782,16.7912,42986361.0],["2020-07-09",16.7912,17.4107,16.6223,17.176,51630186.0],["2020-07-10",17.176,17.3919,16.6598,16.6786,43415558.0],["2020-07-13",16.6786,17.0352,16.6129,16.9038,36634676.0],["2020-07-14",16.9038,17.2511,16.4346,16.9414,44333017.0],["2020-07-15",16.9414,17.2511,16.0403,16.1154,38155107.0],["2020-07-16",16.1154,16.2093,14.9704,15.0455,37818160.0],["2020-07-17",15.0455,15.374,14.9141,15.1393,19572978.0],["2020-07-20",15.1393,15.5617,14.9422,15.5617,21405103.0],["2020-07-21",15.5617,16.0779,15.449,15.9277,25439718.0],["2020-07-22",15.9277,15.927720069885254,15.5804,15.6837,19134610.0],["2020-07-23",15.6837,16.0403,15.496,15.9559,22944549.0],["2020-07-24",15.9559,17.0446,15.955877304077148,15.984,50023592.0],["2020-07-27",15.984,16.7349,15.984034538269043,16.3125,28635951.0],["2020-07-28",16.3125,16.5096,15.7025,15.8432,25958093.0],["2020-07-29",15.8432,16.1436,15.5523,16.1154,23726867.0],["2020-07-30",16.1154,16.3219,15.7775,16.2093,25557316.0],["2020-07-31",16.2093,16.3037,15.8128,16.011,21968186.0],["2020-08-03",16.011,16.8607,16.01104164123535,16.6436,34411709.0],["2020-08-04",16.6436,16.804,16.1621,16.2187,24147133.0],["2020-08-05",16.2187,16.2754,15.9261,16.1904,18594980.0],["2020-08-06",16.1904,16.2565,15.6806,15.8411,18304566.0],["2020-08-07",15.8411,15.9733,15.3502,15.4918,15629416.0],["2020-08-10",15.4918,15.8506,15.4352,15.7467,13102328.0],["2020-08-11",15.7467,15.9166,15.3219,15.4352,14923678.0],["2020-08-12",15.4352,15.5296,15.0576,15.2936,14826882.0],["2020-08-13",15.2936,15.8317,15.29356861114502,15.4729,12067531.0],["2020-08-14",15.4729,15.5768,15.2747,15.539,9029655.0],["2020-08-17",15.539,15.7184,15.4069,15.624,13138372.0],["2020-08-18",15.624,15.9733,15.4729,15.7939,17515547.0],["2020-08-19",15.7939,15.8222,15.387971878051758,15.388,11622502.0],["2020-08-20",15.388,15.5107,15.2086,15.2747,7604205.0],["2020-08-21",15.2747,15.4918,15.218,15.303,7334749.0],["2020-08-24",15.303,15.4257,15.1142,15.3785,6883678.0],["2020-08-25",15.3785,15.7089,15.3502,15.5296,9815855.0],["2020-08-26",15.5296,15.6429,15.2936,15.4635,10672607.0],["2020-08-27",15.4635,15.7939,15.463494300842285,15.6523,15949874.0],["2020-08-28",15.6523,15.6806,15.2464,15.388,13954514.0],["2020-08-31",15.388,15.5957,15.3219,15.3502,10778128.0],["2020-09-01",15.3502,15.4352,15.2652,15.3785,7059554.0],["2020-09-02",15.3785,15.4446,15.2558,15.2558,8799674.0],["2020-09-03",15.2558,15.3785,15.1236,15.1614,8754532.0],["2020-09-04",15.1614,15.16140079498291,14.831,14.9065,12053583.0],["2020-09-07",14.9065,14.9915,14.359,14.3967,12317884.0],["2020-09-08",14.3967,14.9726,14.3118,14.8687,13145361.0],["2020-09-09",14.8687,15.1142,14.670496940612793,14.6705,10392694.0],["2020-09-10",14.6705,14.982,13.9719,14.0097,9394698.0],["2020-09-11",14.0097,14.8499,13.8303,14.6139,12880386.0],["2020-09-14",14.6139,15.1142,14.613853454589844,14.7366,12632600.0],["2020-09-15",14.7366,14.8782,14.3495,14.4345,8556902.0],["2020-09-16",14.4345,15.0009,14.3306,14.746,13611127.0],["2020-09-17",14.746,16.011,14.6327,15.6334,37530699.0],["2020-09-18",15.6334,15.7562,15.303,15.4352,18630632.0],["2020-09-21",15.4352,15.7467,15.2936,15.388,12849573.0],["2020-09-22",15.388,15.387971878051758,14.6894,14.7932,14788556.0],["2020-09-23",14.7932,15.6806,14.79322338104248,15.6523,24622213.0],["2020-09-24",15.6523,15.7845,15.2275,15.303,17493020.0],["2020-09-25",15.303,15.5201,14.7083,14.7838,13919478.0],["2020-09-28",14.7838,15.5107,14.7366,15.0387,14431138.0],["2020-09-29",15.0387,15.3313,14.9443,15.0859,9094505.0],["2020-09-30",15.0859,15.8978,15.067,15.4635,19816684.0],["2020-10-09",15.4635,16.889,15.463494300842285,16.096,50353451.0],["2020-10-12",16.096,16.3792,15.8789,16.2471,32018646.0],["2020-10-13",16.2471,16.7002,16.2376,16.2565,29298052.0],["2020-10-14",16.2565,16.9551,15.9827,16.9173,39498670.0],["2020-10-15",16.9173,16.917327880859375,16.0299,16.1243,28716421.0],["2020-10-16",16.1243,16.2943,15.8978,16.0016,12435387.0],["2020-10-19",16.0016,16.2471,15.7845,15.8789,10757296.0],["2020-10-20",15.8789,16.0016,15.624,15.9166,9008991.0],["2020-10-21",15.9166,16.1149,15.5013,15.6145,11664382.0],["2020-10-22",15.6145,15.614544868469238,15.2464,15.2747,8772409.0],["2020-10-23",15.2747,15.4069,14.7366,14.8121,11309032.0],["2020-10-26",14.8121,15.152,14.6705,15.0104,6105555.0],["2020-10-27",15.0104,15.189722061157227,14.8215,15.1897,6487711.0],["2020-10-28",15.1897,15.6334,15.152,15.4635,12616552.0],["2020-10-29",15.4635,15.4635,15.1992,15.3313,8033182.0],["2020-10-30",15.3313,15.5957,15.0292,15.0387,10526593.0],["2020-11-02",15.0387,15.7278,14.9159,15.6712,19271724.0],["2020-11-03",15.6712,16.0394,15.5201,15.8034,15629547.0],["2020-11-04",15.8034,16.3792,15.775,15.775,18270788.0],["2020-11-05",15.775,16.181,15.775032043457031,15.9922,13543366.0],["2020-11-06",15.9922,16.2376,15.5485,15.7373,13214828.0],["2020-11-09",15.7373,16.9079,15.737269401550293,16.5397,37632902.0],["2020-11-10",16.5397,16.8701,16.3792,16.5586,25342796.0],["2020-11-11",16.5586,16.7191,16.011,16.011,16546913.0],["2020-11-12",16.011,16.3509,15.9355,16.0394,9806736.0],["2020-11-13",16.0394,16.3131,15.9355,16.0771,9024353.0],["2020-11-16",16.0771,16.3603,15.8128,16.1999,10098270.0],["2020-11-17",16.1999,16.2187,15.624,15.7562,11083921.0],["2020-11-18",15.7562,16.6813,15.75615119934082,16.2943,22060862.0],["2020-11-19",16.2943,16.7852,16.096,16.6152,21096913.0],["2020-11-20",16.6152,19.9383,16.615234375,19.2586,84117248.0],["2020-11-23",19.2586,19.8061,18.9942,19.6362,58635721.0],["2020-11-24",19.6362,22.4683,19.4474,20.5802,71500302.0],["2020-11-25",20.5802,21.8075,20.3537,20.4858,47051917.0],["2020-11-26",20.4858,21.1467,20.1176,20.703,30207838.0],["2020-11-27",20.703,20.9579,19.6834,20.4764,30191139.0],["2020-11-30",20.4764,20.769,19.9666,20.4764,18824790.0],["2020-12-01",20.4764,22.1757,20.297,21.0051,29838548.0],["2020-12-02",21.0051,21.4865,20.3065,20.6086,19990432.0],["2020-12-03",20.6086,20.608552932739258,18.796,19.117,32109325.0],["2020-12-04",19.117,19.3341,18.3617,18.7393,26223563.0],["2020-12-07",18.7393,19.589,18.6544,18.7771,22145384.0],["2020-12-08",18.7771,19.6079,18.6921,19.2491,23605729.0],["2020-12-09",19.2491,21.1939,19.2397,19.3058,37566408.0],["2020-12-10",19.3058,20.9484,18.8904,20.7879,44903317.0],["2020-12-11",20.7879,20.939,19.1736,19.4946,37178734.0],["2020-12-14",19.4946,20.703,19.494579315185547,20.1743,31811814.0],["2020-12-15",20.1743,21.411,20.0232,20.9579,37096272.0],["2020-12-16",20.9579,21.6848,20.5897,20.939,31798732.0],["2020-12-17",20.939,21.1372,20.1082,20.939,27079394.0],["2020-12-18",20.939,22.9781,20.9389705657959,22.761,46779405.0],["2020-12-21",22.761,23.9694,22.1757,23.2802,44207021.0],["2020-12-22",23.2802,24.2054,22.6099,22.6099,35396960.0],["2020-12-23",22.6099,24.8662,22.609935760498047,23.5634,41591379.0],["2020-12-24",23.5634,24.6868,23.1292,23.3557,35226248.0],["2020-12-25",23.3557,24.0732,22.5722,24.0638,35086065.0],["2020-12-28",24.0638,24.0732,22.7232,23.148,29378732.0],["2020-12-29",23.148,23.148042678833008,20.6558,20.8634,42451911.0],["2020-12-30",20.8634,21.8075,20.863447189331055,20.9767,25111013.0],["2020-12-31",20.9767,22.2323,20.976730346679688,21.8547,22798422.0],["2021-01-04",21.8547,23.3085,21.7225,22.8176,29174170.0],["2021-01-05",22.8176,22.817625045776367,21.7697,21.883,30468655.0],["2021-01-06",21.883,21.883018493652344,20.4481,21.4582,35473423.0],["2021-01-07",21.4582,22.8082,21.2977,22.2795,34572628.0],["2021-01-08",22.2795,23.79,21.9491,22.1851,36327318.0],["2021-01-11",22.1851,22.18511390686035,20.5802,20.769,32929305.0],["2021-01-12",20.769,21.1939,20.533,20.9673,20382035.0],["2021-01-13",20.9673,20.9672908782959,19.6551,19.8722,27798289.0],["2021-01-14",19.8722,20.3442,18.9942,20.0799,23828285.0],["2021-01-15",20.0799,20.5425,19.7023,20.1837,12896688.0],["2021-01-18",20.1837,20.9295,19.504,20.4858,14748307.0],["2021-01-19",20.4858,20.8446,19.7778,19.9194,13408196.0],["2021-01-20",19.9194,20.9201,19.825,20.5425,17010809.0],["2021-01-21",20.5425,21.3827,20.542469024658203,21.1467,20091124.0],["2021-01-22",21.1467,22.1757,20.9579,21.968,28056683.0],["2021-01-25",21.968,23.0725,21.6092,21.8075,36473193.0],["2021-01-26",21.8075,22.8459,21.8074951171875,21.9774,27422280.0],["2021-01-27",21.9774,23.5823,21.9774,23.5068,35709673.0],["2021-01-28",23.5068,23.50678062438965,21.7225,21.8075,26580711.0],["2021-01-29",21.8075,22.5816,21.2316,22.2606,20656146.0],["2021-02-01",22.2606,22.4211,21.3071,21.9774,16634166.0],["2021-02-02",21.9774,22.6383,21.7792,22.2418,17543881.0],["2021-02-03",22.2418,22.6005,20.6274,20.769,26617224.0],["2021-02-04",20.769,20.76904296875,18.9281,19.504,28550013.0],["2021-02-05",19.504,19.9666,18.4089,18.5694,19540845.0],["2021-02-08",18.5694,18.796,17.6537,18.2201,15763814.0],["2021-02-09",18.2201,19.2963,18.22011375427246,19.0414,12207358.0],["2021-02-10",19.0414,19.6928,18.8337,19.5418,13275168.0],["2021-02-18",19.5418,20.1743,19.3058,19.5701,12669677.0],["2021-02-19",19.5701,20.0044,18.9093,20.0044,14368739.0],["2021-02-22",20.0044,21.2316,20.004365921020508,20.0799,17075290.0],["2021-02-23",20.0799,20.6463,19.9383,20.0799,9537297.0],["2021-02-24",20.0799,20.1649,18.7771,19.0981,13327473.0],["2021-02-25",19.0981,19.6173,18.7205,18.8337,10224765.0],["2021-02-26",18.8337,19.1453,18.0596,19.0603,9288909.0],["2021-03-01",19.0603,19.9005,19.060317993164062,19.8628,11923607.0],["2021-03-02",19.8628,20.1365,19.6456,20.0704,9703519.0],["2021-03-03",20.0704,20.2687,19.8533,20.0893,8235894.0],["2021-03-04",20.0893,20.08932876586914,18.7016,18.9659,12682041.0],["2021-03-05",18.9659,19.0698,18.4561,18.8526,8170089.0],["2021-03-08",18.8526,19.0981,17.6537,17.7387,13521514.0],["2021-03-09",17.7387,17.9275,16.804,17.4366,11152724.0],["2021-03-10",17.4366,17.9747,17.3799,17.3894,8170375.0],["2021-03-11",17.3894,17.918,17.0495,17.8142,8753460.0],["2021-03-12",17.8142,18.4089,17.7009,17.767,14363003.0],["2021-03-15",17.767,18.003,17.2289,17.4366,8361815.0],["2021-03-16",17.4366,17.7009,17.1817,17.3422,7211012.0],["2021-03-17",17.3422,17.531,16.8229,17.4366,5589491.0],["2021-03-18",17.4366,17.5121,16.9834,17.1439,9463260.0],["2021-03-19",17.1439,17.21,16.6813,16.6813,6620913.0],["2021-03-22",16.6813,17.1533,16.681316375732422,16.9551,5449006.0],["2021-03-23",16.9551,17.1628,16.2471,16.332,8576797.0],["2021-03-24",16.332,16.4547,15.9072,15.9638,6593224.0],["2021-03-25",15.9638,16.181,15.86,15.945,5282472.0],["2021-03-26",15.945,16.6719,15.94495964050293,16.4547,9799126.0],["2021-03-29",16.4547,16.5208,16.2754,16.4075,4236198.0],["2021-03-30",16.4075,17.2761,16.2848,16.9173,12398611.0],["2021-03-31",16.9173,17.7103,16.917327880859375,17.5121,15114280.0],["2021-04-01",17.5121,18.3617,17.5120792388916,17.8897,12377957.0],["2021-04-02",17.8897,17.889699935913086,17.5121,17.6159,7921686.0],["2021-04-06",17.6159,18.1068,17.61592674255371,17.8425,6744487.0],["2021-04-07",17.8425,17.9369,17.3422,17.6537,6879521.0],["2021-04-08",17.6537,17.6536865234375,17.2289,17.2572,7648041.0],["2021-04-09",17.2572,17.3327,17.0306,17.0778,4188269.0],["2021-04-12",17.0778,17.3327,16.5397,16.6341,7065288.0],["2021-04-13",16.6341,16.7474,16.2754,16.332,4866874.0],["2021-04-14",16.332,16.6719,16.2943,16.4831,5194851.0],["2021-04-15",16.4831,16.6719,16.1527,16.5397,5469702.0],["2021-04-16",16.5397,16.8512,16.2282,16.6058,8338375.0],["2021-04-19",16.6058,16.9362,16.3792,16.8984,13201644.0],["2021-04-20",16.8984,17.4271,16.6152,17.2289,14376635.0],["2021-04-21",17.2289,17.228864669799805,16.568,16.7568,8954824.0],["2021-04-22",16.7568,16.8701,16.5397,16.568,6098431.0],["2021-04-23",16.568,16.8796,16.568,16.7096,6618218.0],["2021-04-26",16.7096,17.5026,16.4736,16.9079,13781167.0],["2021-04-27",16.9079,16.9268,16.0771,16.2943,10664342.0],["2021-04-28",16.2943,16.3792,16.0582,16.2943,4834992.0],["2021-04-29",16.2943,16.3509,15.7656,15.7939,9952436.0],["2021-04-30",15.7939,15.9827,15.6051,15.6051,7847684.0],["2021-05-06",15.6051,16.1432,15.4163,15.8789,7985493.0],["2021-05-07",15.8789,16.1338,15.388,16.011,9860788.0],["2021-05-10",16.011,16.01104164123535,15.3219,15.4257,7754835.0],["2021-05-11",15.4257,15.6523,14.8027,15.0009,8610693.0],["2021-05-12",15.0009,15.0953,14.6894,14.8876,7227898.0],["2021-05-13",14.8876,14.9915,14.6894,14.7177,4685154.0],["2021-05-14",14.7177,15.4635,14.71769905090332,15.4446,9813415.0],["2021-05-17",15.4446,16.3037,15.3691,16.1243,12990443.0],["2021-05-18",16.1243,16.407543182373047,15.7845,16.4075,8073523.0],["2021-05-19",16.4075,16.5303,16.1715,16.2471,5720478.0],["2021-05-20",16.2471,16.4547,16.096,16.1527,4738270.0],["2021-05-21",16.1527,16.6908,16.152652740478516,16.2093,7229908.0],["2021-05-24",16.2093,16.3792,15.8789,15.9355,4908106.0],["2021-05-25",15.9355,16.2565,15.7656,16.2093,6340254.0],["2021-05-26",16.2093,16.2376,15.9544,16.0205,4958019.0],["2021-05-27",16.0205,16.3226,16.011,16.0205,6357188.0],["2021-05-28",16.0205,16.6624,16.011,16.1999,11309857.0],["2021-05-31",16.1999,17.446,16.1338,17.361,17415524.0],["2021-06-01",17.361,18.753,17.36103057861328,18.5242,26945510.0],["2021-06-02",18.5242,19.2773,18.1428,18.2095,21263662.0],["2021-06-03",18.2095,18.4479,17.3515,17.4468,15149773.0],["2021-06-04",17.4468,17.5422,17.1132,17.3324,7283696.0],["2021-06-07",17.3324,17.332429885864258,16.1884,16.36,18342406.0],["2021-06-08",16.36,17.0369,16.2742,16.5697,11335111.0],["2021-06-09",16.5697,16.6746,16.2074,16.2932,7489007.0],["2021-06-10",16.2932,19.3536,16.29324722290039,18.6862,36929426.0],["2021-06-11",18.6862,20.1735,18.686229705810547,19.5443,41480196.0],["2021-06-15",19.5443,20.7646,19.2583,19.9924,32733142.0],["2021-06-16",19.9924,20.3451,18.9722,19.058,19831228.0],["2021-06-17",19.058,19.878,19.058046340942383,19.5061,15204756.0],["2021-06-18",19.5061,21.1841,19.506134033203125,21.0887,22757499.0],["2021-06-21",21.0887,24.1205,20.5167,23.9298,46440665.0],["2021-06-22",23.9298,24.3588,23.3864,23.6724,21889410.0],["2021-06-23",23.6724,25.1215,23.6152,24.2635,32248990.0],["2021-06-24",24.2635,26.2942,24.26349639892578,24.6544,30716078.0],["2021-06-25",24.6544,26.8758,24.254,25.4552,38086080.0],["2021-06-28",25.4552,27.362,25.455219268798828,26.8376,27981971.0],["2021-06-29",26.8376,27.934,26.837615966796875,27.1808,24355116.0],["2021-06-30",27.1808,27.7624,26.0272,27.0283,24544819.0],["2021-07-01",27.0283,29.774,27.02829360961914,28.3344,30343783.0],["2021-07-02",28.3344,29.5071,27.6003,28.6014,24830073.0],["2021-07-05",28.6014,28.7444,26.7899,27.6575,35201778.0],["2021-07-06",27.6575,28.6681,26.3705,27.381,25350684.0],["2021-07-07",27.381,32.8439,26.5611,31.2708,44136241.0],["2021-07-08",31.2708,31.8333,30.6511,31.0516,23739762.0],["2021-07-09",31.0516,31.05155372619629,29.1543,30.1935,21771846.0],["2021-07-12",30.1935,31.5568,29.4689,30.6321,24989495.0],["2021-07-13",30.6321,33.0823,30.5367,32.0335,24727207.0],["2021-07-14",32.0335,32.6532,30.4319,30.8895,16419090.0],["2021-07-15",30.8895,34.4647,29.9456,33.845,32683978.0],["2021-07-16",33.845,37.2771,33.84495544433594,34.6363,32102800.0],["2021-07-19",34.6363,36.7051,34.5123,34.5409,20581579.0],["2021-07-20",34.5409,35.418,33.0632,34.436,19122143.0],["2021-07-21",34.436,37.2581,34.4360466003418,36.7909,21012410.0],["2021-07-22",36.7909,41.8533,36.0377,40.3279,25326282.0],["2021-07-23",40.3279,44.027,38.9741,41.9487,24941865.0],["2021-07-26",41.9487,44.5991,40.3279,44.1605,21726882.0],["2021-07-27",44.1605,44.16051483154297,37.6585,39.9466,48402603.0],["2021-07-28",39.9466,39.94658279418945,35.113,38.507,27762288.0],["2021-07-29",38.507,45.7717,38.50697708129883,45.7527,31288675.0],["2021-07-30",45.7527,46.6202,43.3883,44.5133,27676720.0],["2021-08-02",44.5133,46.1531,40.5949,42.8258,26441962.0],["2021-08-03",42.8258,43.2357,37.7347,39.0599,29940705.0],["2021-08-04",39.0599,44.6944,39.059940338134766,43.5694,34793660.0],["2021-08-05",43.5694,47.812,42.9593,46.6965,36097228.0],["2021-08-06",46.6965,49.938,46.696502685546875,47.6308,26147300.0],["2021-08-09",47.6308,48.1742,43.598,46.5535,27234601.0],["2021-08-10",46.5535,49.8045,46.55349349975586,47.6975,23671266.0],["2021-08-11",47.6975,48.4889,45.1616,46.2866,24072565.0],["2021-08-12",46.2866,46.28655242919922,42.759,44.0461,28184223.0],["2021-08-13",44.0461,45.0758,42.1489,43.1881,22312182.0],["2021-08-16",43.1881,44.027,39.7368,43.0832,30610747.0],["2021-08-17",43.0832,43.2167,40.1468,40.9,24629922.0],["2021-08-18",40.9,41.6627,39.0123,40.6521,32866913.0],["2021-08-19",40.6521,43.0927,39.0218,42.2347,22891759.0],["2021-08-20",42.2347,43.0832,40.5949,41.7389,17348753.0],["2021-08-23",41.7389,44.3607,41.1002,44.2559,18589762.0],["2021-08-24",44.2559,49.5566,44.008,45.5906,30435285.0],["2021-08-25",45.5906,52.4358,44.8088,51.4348,40407388.0],["2021-08-26",51.4348,54.6286,49.8617,50.3575,34771055.0],["2021-08-27",50.3575,52.7409,49.7187,51.1202,20999874.0],["2021-08-30",51.1202,60.7207,51.12017822265625,58.7377,29070149.0],["2021-08-31",58.7377,59.0428,55.7727,57.7176,22127884.0],["2021-09-01",57.7176,60.0438,51.1583,54.6667,29720832.0],["2021-09-02",54.6667,60.8256,53.8945,59.0809,23885711.0],["2021-09-03",59.0809,62.2366,54.3521,56.4019,22522482.0],["2021-09-06",56.4019,56.40190124511719,50.7198,55.582,18708082.0],["2021-09-07",55.582,58.7377,53.6657,57.1837,16249793.0],["2021-09-08",57.1837,58.1561,50.777,52.4358,24743588.0],["2021-09-09",52.4358,53.5799,50.5291,53.1699,17128020.0],["2021-09-10",53.1699,55.8203,50.51,53.618,19656682.0],["2021-09-13",53.618,53.618038177490234,48.7367,49.2802,29634470.0],["2021-09-14",49.2802,50.6054,47.1446,49.2897,21312106.0],["2021-09-15",49.2897,54.3331,49.28969192504883,52.1975,25522901.0],["2021-09-16",52.1975,52.1974983215332,46.8681,47.259,24532349.0],["2021-09-17",47.259,49.8427,44.4084,46.7346,28581941.0],["2021-09-22",46.7346,50.0429,45.7813,48.0884,20514785.0],["2021-09-23",48.0884,50.1954,47.2876,48.7177,15589120.0],["2021-09-24",48.7177,55.029,47.6594,50.9867,26497729.0],["2021-09-27",50.9867,52.4358,47.1827,49.528,18429700.0],["2021-09-28",49.528,51.4539,46.3151,46.4296,19554065.0],["2021-09-29",46.4296,49.6806,45.6955,47.8406,19245485.0],["2021-09-30",47.8406,52.1498,47.840553283691406,51.063,18313523.0],["2021-10-08",51.063,52.9507,46.7156,47.3448,20201154.0],["2021-10-11",47.3448,48.4412,45.009,46.0196,13531483.0],["2021-10-12",46.0196,48.6986,46.01960372924805,47.7643,18913116.0],["2021-10-13",47.7643,55.296,47.764286041259766,54.3426,27784448.0],["2021-10-14",54.3426,57.6318,53.7706,55.8203,24196801.0],["2021-10-15",55.8203,57.8224,55.0672,56.6974,13075941.0],["2021-10-18",56.6974,61.5311,56.69744873046875,61.2069,25145011.0],["2021-10-19",61.2069,62.1412,58.2038,60.4347,17943600.0],["2021-10-20",60.4347,67.3181,60.4346923828125,64.1624,26656917.0],["2021-10-21",64.1624,64.8298,60.1677,61.083,18746808.0],["2021-10-22",61.083,62.78,58.4898,59.7387,17392113.0],["2021-10-25",59.7387,66.2598,59.73872375488281,63.5904,22457739.0],["2021-10-26",63.5904,64.8965,62.3224,64.0385,13380768.0],["2021-10-27",64.0385,69.3679,64.03846740722656,67.7662,16020285.0],["2021-10-28",67.7662,70.0734,66.0406,68.6433,15516141.0],["2021-10-29",68.6433,75.8318,62.923,74.6496,29613645.0],["2021-11-01",74.6496,81.0372,70.5405,70.55,37100522.0],["2021-11-02",70.55,72.0754,67.5088,70.0638,23542376.0],["2021-11-03",70.0638,70.7502,63.8764,66.2598,28572613.0],["2021-11-04",66.2598,70.407,65.7832,66.4505,17982370.0],["2021-11-05",66.4505,68.3668,62.923,66.3552,18368592.0],["2021-11-08",66.3552,70.388,65.9357,69.1104,16567793.0],["2021-11-09",69.1104,72.4473,64.7344,65.9738,29008914.0],["2021-11-10",65.9738,65.97382354736328,63.6476,64.6963,17523339.0],["2021-11-11",64.6963,69.1962,64.69629669189453,66.4886,21486578.0],["2021-11-12",66.4886,70.8361,66.4886474609375,70.0734,20126859.0],["2021-11-15",70.0734,70.07335662841797,65.6783,67.4992,16658679.0],["2021-11-16",67.4992,67.49923706054688,63.6762,65.0967,14676229.0],["2021-11-17",65.0967,71.0172,65.09671020507812,68.8721,20546808.0],["2021-11-18",68.8721,71.818,65.0586,70.8933,23709696.0],["2021-11-19",70.8933,78.444,69.5967,77.9864,32821635.0],["2021-11-22",77.9864,78.7014,75.2407,77.462,18432479.0],["2021-11-23",77.462,79.3497,73.1242,74.7926,16226387.0],["2021-11-24",74.7926,75.6602,68.834,69.5776,23679385.0],["2021-11-25",69.5776,69.57759857177734,65.8022,65.8022,19032354.0],["2021-11-26",65.8022,68.3382,65.8022,68.281,13861217.0],["2021-11-29",68.281,71.2365,67.2895,69.3774,16212297.0],["2021-11-30",69.3774,71.1221,68.4526,69.7206,11970707.0],["2021-12-01",69.7206,72.6475,66.8223,67.6899,24499068.0],["2021-12-02",67.6899,68.6242,63.8001,64.8202,25350112.0],["2021-12-03",64.8202,69.12,63.7334,68.2143,27667358.0],["2021-12-06",68.2143,69.4918,66.7365,66.8414,15724972.0],["2021-12-07",66.8414,69.5776,65.5925,69.4918,20837740.0],["2021-12-08",69.4918,73.5341,68.5289,71.6941,26457048.0],["2021-12-09",71.6941,73.6867,69.7492,72.4568,22324266.0],["2021-12-10",72.4568,79.9027,70.7217,77.3286,54878059.0],["2021-12-13",77.3286,83.23,76.9377,81.1707,24858099.0],["2021-12-14",81.1707,81.9715,77.1856,78.7491,17695402.0],["2021-12-15",78.7491,80.3222,77.7004,78.1771,10312458.0],["2021-12-16",78.1771,81.1612,77.1379,79.5881,10667268.0],["2021-12-17",79.5881,81.1325,75.3169,76.747,12943314.0],["2021-12-20",76.747,76.74700164794922,69.3106,69.4823,27464949.0],["2021-12-21",69.4823,74.3636,68.5289,73.1242,19605034.0],["2021-12-22",73.1242,74.2492,71.2841,71.6464,9968638.0],["2021-12-23",71.6464,76.2513,71.2174,75.1739,12525452.0],["2021-12-24",75.1739,75.8794,70.55,71.4272,11496613.0],["2021-12-27",71.4272,73.3911,67.7185,70.4356,13022135.0],["2021-12-28",70.4356,74.1538,69.0056,74.1443,16669760.0],["2021-12-29",74.1443,75.1263,70.7503,73.0765,11531984.0],["2021-12-30",73.0765,74.6019,71.2555,71.961,12628881.0],["2021-12-31",71.961,77.7194,71.96104431152344,75.2216,17798053.0],["2022-01-04",75.2216,75.22159576416016,67.423,68.8149,23075129.0],["2022-01-05",68.8149,69.5871,61.9696,63.7143,23552209.0],["2022-01-06",63.7143,66.7365,60.3489,66.0692,24757827.0],["2022-01-07",66.0692,66.5172,62.494,64.0671,15327323.0],["2022-01-10",64.0671,64.3626,59.8341,61.5978,20430820.0],["2022-01-11",61.5978,62.2461,58.8711,59.8627,12946600.0],["2022-01-12",59.8627,62.4463,59.86266326904297,62.0459,13029229.0],["2022-01-13",62.0459,63.7811,59.5862,61.6836,11291203.0],["2022-01-14",61.6836,65.6306,61.1879,65.0395,16793690.0],["2022-01-17",65.0395,68.0236,63.8573,64.2291,14061472.0],["2022-01-18",64.2291,65.5067,63.5522,64.1243,7894779.0],["2022-01-19",64.1243,65.3923,62.7323,64.1147,14303819.0],["2022-01-20",64.1147,64.763,61.7122,62.7228,9540073.0],["2022-01-21",62.7228,66.2598,62.065,63.9431,12473089.0],["2022-01-24",63.9431,68.7005,63.5904,67.1465,16884198.0],["2022-01-25",67.1465,69.2344,65.5925,65.9452,12113216.0],["2022-01-26",65.9452,69.4441,65.94522094726562,69.0723,16012278.0],["2022-01-27",69.0723,69.4155,65.1444,65.3065,13002486.0],["2022-01-28",65.3065,66.9272,61.779,63.4664,12592543.0],["2022-02-07",63.4664,66.8414,63.1423,64.1147,8846616.0],["2022-02-08",64.1147,64.2673,56.1826,57.2313,20805188.0],["2022-02-09",57.2313,58.9093,56.135,57.6699,12591984.0],["2022-02-10",57.6699,59.1095,53.3892,54.5047,25282416.0],["2022-02-11",54.5047,54.504676818847656,52.3119,53.8659,19143202.0],["2022-02-14",53.8659,55.296,52.1403,55.0862,13323499.0],["2022-02-15",55.0862,57.7462,53.9136,56.4782,16821225.0],["2022-02-16",56.4782,58.261,55.8013,56.6307,12653974.0],["2022-02-17",56.6307,59.7006,55.868,58.8712,13436949.0],["2022-02-18",58.8712,59.5862,57.136,57.5936,8708075.0],["2022-02-21",57.5936,57.6794,54.9623,56.135,13577657.0],["2022-02-22",56.135,61.5406,55.3913,60.4442,20614439.0],["2022-02-23",60.4442,63.3997,59.9961,62.4463,23518050.0],["2022-02-24",62.4463,66.7842,61.779,64.6868,23274737.0],["2022-02-25",64.6868,71.0267,64.686767578125,68.6624,22168897.0],["2022-02-28",68.6624,73.6867,68.662353515625,73.6867,27713548.0],["2022-03-01",73.6867,78.2724,70.6835,71.8657,24281262.0],["2022-03-02",71.8657,74.8402,69.1772,73.8869,22778924.0],["2022-03-03",73.8869,73.9727,71.9801,72.6475,12529423.0],["2022-03-04",72.6475,74.6305,70.5596,71.4081,17534842.0],["2022-03-07",71.4081,71.4176,68.6242,69.7778,18503145.0],["2022-03-08",69.7778,73.0098,69.263,69.7778,24843755.0],["2022-03-09",69.7778,72.5521,65.6401,69.12,26842285.0],["2022-03-10",69.12,73.2576,69.1199722290039,70.1878,25766817.0],["2022-03-11",70.1878,70.18775939941406,65.8976,67.6899,24993735.0],["2022-03-14",67.6899,69.2916,65.192,67.3085,13133630.0],["2022-03-15",67.3085,70.9314,65.8499,67.7852,19543761.0],["2022-03-16",67.7852,70.8647,66.2694,69.1581,28422899.0],["2022-03-17",69.1581,69.5967,62.065,64.9442,42938735.0],["2022-03-18",64.9442,65.48760223388672,62.6275,65.4876,21370187.0],["2022-03-21",65.4876,66.9272,63.8764,64.8774,20976231.0],["2022-03-22",64.8774,65.3065,61.3023,62.923,34079345.0],["2022-03-23",62.923,64.9823,62.4463,62.9135,21311431.0],["2022-03-24",62.9135,63.0756,60.4442,62.0173,17564231.0],["2022-03-25",62.0173,63.2853,58.165653228759766,58.1657,22916643.0],["2022-03-28",58.1657,59.5481,57.2027,57.7748,20038120.0],["2022-03-29",57.7748,59.8722,57.2218,58.1466,17341887.0],["2022-03-30",58.1466,59.3002,57.4792,58.7281,19826016.0],["2022-03-31",58.7281,58.728145599365234,55.1053,56.154,23455504.0],["2022-04-01",56.154,58.5089,55.4199,57.1074,18632913.0],["2022-04-06",57.1074,57.107398986816406,52.9602,53.3034,20827559.0],["2022-04-07",53.3034,53.30341720581055,47.7738,49.8617,42921726.0],["2022-04-08",49.8617,50.7007,48.813,49.0418,21021232.0],["2022-04-11",49.0418,49.04181671142578,46.6298,47.6689,22534344.0],["2022-04-12",47.6689,48.527,45.8194,47.5736,24726264.0],["2022-04-13",47.5736,48.0503,46.1435,46.4677,16123019.0],["2022-04-14",46.4677,47.812,44.2368,46.1149,23946099.0],["2022-04-15",46.1149,46.1531,44.008,45.9529,17936839.0],["2022-04-18",45.9529,51.38712692260742,44.9804,51.3871,28603229.0],["2022-04-19",51.3871,52.9507,50.4147,50.5577,25701317.0],["2022-04-20",50.5577,50.55768585205078,48.241,48.9941,16690414.0],["2022-04-21",48.9941,50.0238,45.6955,46.1245,16588697.0],["2022-04-22",46.1245,46.9921,43.8173,44.2368,16687693.0],["2022-04-25",44.2368,44.4942,41.4052,41.7485,20822491.0],["2022-04-26",41.7485,43.8554,41.2622,41.9487,17545681.0],["2022-04-27",41.9487,45.9338,40.8237,45.295,31061290.0],["2022-04-28",45.295,48.1838,42.8067,46.3342,26281533.0],["2022-04-29",46.3342,49.5757,45.1425,48.4317,24621422.0],["2022-05-05",48.4317,51.1583,48.3458,49.652,22719242.0],["2022-05-06",49.652,49.6519775390625,47.4878,48.3172,15604820.0],["2022-05-09",48.3172,51.0058,48.0026,50.5196,17274634.0],["2022-05-10",50.5196,55.4867,49.3469,51.7685,25133693.0],["2022-05-11",51.7685,55.4867,51.76847839355469,53.2843,21042455.0],["2022-05-12",53.2843,53.28434753417969,51.4729,53.0269,12745754.0],["2022-05-13",53.0269,53.8182,51.635,53.2558,11600697.0],["2022-05-16",53.2558,53.761,50.5577,50.6721,16115180.0],["2022-05-17",50.6721,54.1329,50.1668,54.0089,15044002.0],["2022-05-18",54.0089,58.1371,53.2748,57.8224,24477163.0],["2022-05-19",57.8224,61.779,56.9644,60.6158,27047454.0],["2022-05-20",60.6158,61.3976,58.9284,60.2536,15693792.0],["2022-05-23",60.2536,61.5883,58.0512,60.6158,15174475.0],["2022-05-24",60.6158,61.3976,59.1095,59.5862,12603461.0],["2022-05-25",59.5862,62.5131,58.7281,62.1984,17894343.0],["2022-05-26",62.1984,63.6476,59.672,60.9209,15241908.0],["2022-05-27",60.9209,61.8552,59.3192,60.0915,11158752.0],["2022-05-30",60.0915,60.5014,58.6328,59.1095,13449086.0],["2022-05-31",59.1095,61.20692825317383,58.2133,61.2069,18398194.0],["2022-06-01",61.2069,61.20692825317383,57.6318,57.8987,19634440.0],["2022-06-02",57.8987,59.0809,56.4496,59.0428,24073836.0],["2022-06-06",59.0428,64.4198,57.4697,62.78,32882016.0],["2022-06-07",62.78,66.8795,62.0078,62.208,31687728.0],["2022-06-08",62.208,62.5417,59.5481,60.53,24017704.0],["2022-06-09",60.53,61.4582,58.9417,60.0803,18783657.0],["2022-06-10",60.0803,60.5109,56.9132,59.9942,38785286.0],["2022-06-13",59.9942,59.994197845458984,56.473,57.6021,29640638.0],["2022-06-14",57.6021,57.60208511352539,50.4832,54.7698,46450061.0],["2022-06-15",54.7698,55.4683,52.4351,52.8657,24828337.0],["2022-06-16",52.8657,57.3916,52.865699768066406,56.9897,28473988.0],["2022-06-17",56.9897,58.9417,56.1381,57.5255,22984144.0],["2022-06-20",57.5255,62.3863,57.52553176879883,60.7788,36991696.0],["2022-06-21",60.7788,65.0655,59.6115,61.5634,34740681.0],["2022-06-22",61.5634,65.0463,61.0946,62.4724,25586238.0],["2022-06-23",62.4724,63.5537,60.9223,62.2428,20065494.0],["2022-06-24",62.2428,65.4195,61.7261,64.9889,22447950.0],["2022-06-27",64.9889,67.4097,64.0417,64.5775,22841906.0],["2022-06-28",64.5775,66.051,63.1709,65.9266,22137828.0],["2022-06-29",65.9266,66.3381,61.9175,63.6781,23121477.0],["2022-06-30",63.6781,63.67805099487305,61.2381,62.4342,31435511.0],["2022-07-01",62.4342,62.43415069580078,56.3391,57.1237,50280904.0],["2022-07-04",57.1237,58.5972,56.7409,57.736,30409910.0],["2022-07-05",57.736,58.5589,56.4539,58.4058,18483593.0],["2022-07-06",58.4058,62.6734,57.9848,61.5252,28895133.0],["2022-07-07",61.5252,67.4576,61.3912,66.7208,52238310.0],["2022-07-08",66.7208,67.1131,63.7833,64.9698,24037872.0],["2022-07-11",64.9698,65.3717,62.549,63.7737,19802849.0],["2022-07-12",63.7737,65.142,62.2045,63.2762,16048111.0],["2022-07-13",63.2762,68.0413,63.1039,66.6921,37119367.0],["2022-07-14",66.6921,74.0981,65.8405,71.8495,42899376.0],["2022-07-15",71.8495,72.127,70.0793,70.8065,24575881.0],["2022-07-18",70.8065,72.3566,68.3762,72.0409,27370520.0],["2022-07-19",72.0409,72.04087829589844,66.9408950805664,66.9409,27499440.0],["2022-07-20",66.9409,69.8114,66.9408950805664,68.4623,16474714.0],["2022-07-21",68.4623,69.2373,66.3955,66.9887,21849261.0],["2022-07-22",66.9887,71.0458,66.98873901367188,70.1846,20787731.0],["2022-07-25",70.1846,70.8065,67.6107,68.4049,16204975.0],["2022-07-26",68.4049,74.4426,68.137,73.0647,18673254.0],["2022-07-27",73.0647,78.1168,73.0647,76.9304,31439706.0],["2022-07-28",76.9304,81.351,75.0071,80.3654,31461355.0],["2022-07-29",80.3654,81.3605,76.6242,79.4086,24857407.0],["2022-08-01",79.4086,79.40858459472656,75.7821,78.2699,16729243.0],["2022-08-02",78.2699,81.4275,75.9448,80.2219,19106627.0],["2022-08-03",80.2219,81.8964,74.3469,75.2846,24006737.0],["2022-08-04",75.2846,77.8585,74.2512,76.9017,19072284.0],["2022-08-05",76.9017,77.4853,74.3277,75.4568,17773179.0],["2022-08-08",75.4568,76.4328,73.0264,75.5908,17265514.0],["2022-08-09",75.5908,81.8677,75.1123,79.2459,23427841.0],["2022-08-10",79.2459,81.1405,78.0594,79.8105,15349643.0],["2022-08-11",79.8105,80.4516,76.4902,79.8009,14254551.0],["2022-08-12",79.8009,81.3223,78.4709,79.4947,9483242.0],["2022-08-15",79.4947,84.0876,78.7579,80.8343,16626956.0],["2022-08-16",80.8343,84.5181,79.8774,83.1307,16228930.0],["2022-08-17",83.1307,84.4799,78.7962,79.2651,15967379.0],["2022-08-18",79.2651,82.7001,79.2268,81.3318,11901633.0],["2022-08-19",81.3318,81.33184814453125,67.936,69.0747,70893552.0],["2022-08-22",69.0747,69.2565,65.6396,68.2613,46983446.0],["2022-08-23",68.2613,71.5912,68.26133728027344,69.754,23851159.0],["2022-08-24",69.754,71.2563,67.7446,67.936,18920852.0],["2022-08-25",67.936,69.6105,65.0655,66.8356,23673632.0],["2022-08-26",66.8356,69.687,66.83563995361328,67.5054,20042179.0],["2022-08-29",67.5054,72.3662,66.0893,70.4238,25587727.0],["2022-08-30",70.4238,73.5623,70.1081,70.2707,17213620.0],["2022-08-31",70.2707,71.7634,67.5533,68.4049,18719846.0],["2022-09-01",68.4049,71.3041,67.4767,69.9645,15136100.0],["2022-09-02",69.9645,70.8065,66.9792,69.6583,14860061.0],["2022-09-05",69.6583,71.1893,67.7446,68.1752,15470751.0],["2022-09-06",68.1752,72.6245,66.9887,71.572,20111687.0],["2022-09-07",71.572,75.0358,70.7013,71.8017,16800308.0],["2022-09-08",71.8017,73.0934,70.9309,71.7347,10928326.0],["2022-09-09",71.7347,71.7347,67.3332,69.3713,16399156.0],["2022-09-13",69.3713,69.6966,67.094,68.7493,13092389.0],["2022-09-14",68.7493,70.6152,67.936,68.4718,10877720.0],["2022-09-15",68.4718,68.9981,62.6542,64.0225,29899884.0],["2022-09-16",64.0225,66.673,63.45797348022461,63.458,16536937.0],["2022-09-19",63.458,64.1086,60.1856,61.2285,18782903.0],["2022-09-20",61.2285,65.697,61.2285270690918,63.5154,16209171.0],["2022-09-21",63.5154,65.4673,62.7308,63.3719,11555773.0],["2022-09-22",63.3719,65.209,62.348,64.0512,10629319.0],["2022-09-23",64.0512,66.9505,63.3432,64.3957,14445126.0],["2022-09-26",64.3957,66.6921,63.3049,64.9028,15579731.0],["2022-09-27",64.9028,65.984,63.4293,65.5343,14713182.0],["2022-09-28",65.5343,66.6538,63.4675,63.8886,9758833.0],["2022-09-29",63.8886,64.855,61.7165,64.6349,9995636.0],["2022-09-30",64.6349,64.8741,61.2381,61.3433,12463927.0],["2022-10-10",61.3433,62.1758,58.7503,60.0133,13059729.0],["2022-10-11",60.0133,62.0131,60.013336181640625,60.9702,9650208.0],["2022-10-12",60.9702,64.2043,59.4966,63.9173,16241614.0],["2022-10-13",63.9173,64.3574,60.1377,60.3004,22479691.0],["2022-10-14",60.3004,70.1368,60.30038833618164,66.9887,36298155.0],["2022-10-17",66.9887,66.98873901367188,61.6974,65.63,26837458.0],["2022-10-18",65.63,66.0032,63.8216,64.654,15621025.0],["2022-10-19",64.654,65.9266,62.6829,62.6829,14529611.0],["2022-10-20",62.6829,62.8743,58.9417,60.4822,22053014.0],["2022-10-21",60.4822,61.5921,59.2957,59.4775,14732182.0],["2022-10-24",59.4775,60.7118,58.7216,59.8985,16067016.0],["2022-10-25",59.8985,63.6111,59.0278,62.0227,20541222.0],["2022-10-26",62.0227,64.6923,60.7692,64.367,22341472.0],["2022-10-27",64.367,69.0077,64.36697387695312,65.9171,31788204.0],["2022-10-28",65.9171,68.0987,65.3238,65.5343,20427750.0],["2022-10-31",65.5343,67.9073,63.2188,63.5632,20051319.0],["2022-11-01",63.5632,67.6203,63.563232421875,67.228,20497554.0],["2022-11-02",67.228,68.7876,64.8932,67.649,21731562.0],["2022-11-03",67.649,71.285,66.8835,67.1801,18617721.0],["2022-11-04",67.1801,73.0838,67.18010711669922,72.5576,23647487.0],["2022-11-07",72.5576,73.5336,70.8161,71.4763,16414082.0],["2022-11-08",71.4763,72.4906,69.4861,70.5195,15829760.0],["2022-11-09",70.5195,70.5195,67.5533,68.1369,14969344.0],["2022-11-10",68.1369,69.0364,66.472,67.9169,11449069.0],["2022-11-11",67.9169,71.6103,67.649,68.6249,14091692.0],["2022-11-14",68.6249,68.8929,63.1614,64.4627,20212944.0],["2022-11-15",64.4627,65.7831,62.7499,63.4484,20813271.0],["2022-11-16",63.4484,64.5105,62.4342,63.324,13970256.0],["2022-11-17",63.324,63.32402038574219,60.1664,61.2381,14370937.0],["2022-11-18",61.2381,62.0897,59.5636,61.5252,15974160.0],["2022-11-21",61.5252,63.3719,60.2908,62.5873,13373144.0],["2022-11-22",62.5873,62.58725357055664,60.6544,61.1807,9369079.0],["2022-11-23",61.1807,64.2235,60.3865,63.4101,15628120.0],["2022-11-24",63.4101,65.2377,63.3527,63.8407,11206440.0],["2022-11-25",63.8407,63.84071350097656,59.8985,62.1854,12126920.0],["2022-11-28",62.1854,63.037,60.3291,62.0993,9561815.0],["2022-11-29",62.0993,62.482,60.951,61.7452,9276250.0],["2022-11-30",61.7452,64.166,61.7165,61.7165,14179154.0],["2022-12-01",61.7165,64.3,61.716514587402344,63.1039,15018995.0],["2022-12-02",63.1039,66.6921,62.7882,64.4053,19624817.0],["2022-12-05",64.4053,64.4052505493164,59.9272,61.8792,17636094.0],["2022-12-06",61.8792,62.2811,53.6312,55.0473,55752240.0],["2022-12-07",55.0473,56.4347,53.7747,55.0664,28579867.0],["2022-12-08",55.0664,57.5542,54.8655,56.2625,17881805.0],["2022-12-09",56.2625,57.1237,54.0426,55.7362,28744635.0],["2022-12-12",55.7362,55.736236572265625,53.2006,54.7698,17217208.0],["2022-12-13",54.7698,55.3248,53.3058,53.3633,12865480.0],["2022-12-14",53.3633,53.6982,51.861,52.3012,11958020.0],["2022-12-15",52.3012,53.6599,52.0524,53.2484,9771269.0],["2022-12-16",53.2484,53.8417,52.0619,52.5786,8912658.0],["2022-12-19",52.5786,53.1815,51.9567,52.6361,11108837.0],["2022-12-20",52.6361,53.5738,51.5548,52.5595,11714602.0],["2022-12-21",52.5595,52.904,50.8946,51.3347,11152263.0],["2022-12-22",51.3347,54.3967,51.334747314453125,53.0188,19136216.0],["2022-12-23",53.0188,53.018795013427734,50.598,51.5644,10072858.0],["2022-12-26",51.5644,56.9323,51.564388275146484,56.7983,19459416.0],["2022-12-27",56.7983,58.3006,55.6788,57.7073,17082980.0],["2022-12-28",57.7073,60.8075,57.3246,60.0133,18339822.0],["2022-12-29",60.0133,61.1041,59.133,60.4726,12851414.0],["2022-12-30",60.4726,61.7739,59.621,61.0084,10914436.0],["2023-01-03",61.0084,65.5917,60.53,63.5345,16599632.0],["2023-01-04",63.5345,63.812,61.0563,62.0227,13139184.0],["2023-01-05",62.0227,63.745,61.7739,62.8265,13565773.0],["2023-01-06",62.8265,69.7253,62.82646179199219,67.4385,25181526.0],["2023-01-09",67.4385,70.6917,66.4816,68.5867,18947433.0],["2023-01-10",68.5867,70.1846,68.0126,68.3283,13428808.0],["2023-01-11",68.3283,68.8929,66.9026,66.9887,12276506.0],["2023-01-12",66.9887,69.0842,66.7878,67.4959,9751649.0],["2023-01-13",67.4959,68.778,66.7495,67.7447,10188785.0],["2023-01-16",67.7447,68.9694,66.1945,66.5007,16397314.0],["2023-01-17",66.5007,68.3092,66.50074005126953,67.5915,8008262.0],["2023-01-18",67.5915,68.2039,66.7974,67.4097,7271747.0],["2023-01-19",67.4097,68.4144,66.5199,68.1752,9410285.0],["2023-01-20",68.1752,69.5339,67.4863,67.936,10940954.0],["2023-01-30",67.936,69.6775,66.0032,67.7733,12461880.0],["2023-01-31",67.7733,68.9024,66.9887,68.29,9225563.0],["2023-02-01",68.29,68.29004669189453,65.3238,66.3668,15065047.0],["2023-02-02",66.3668,66.673,64.3191,64.7497,16450421.0],["2023-02-03",64.7497,64.7784,62.769,63.4962,8982347.0],["2023-02-06",63.4962,63.9173,62.2236,63.0465,11407517.0],["2023-02-07",63.0465,63.8407,62.1949,62.836,8321188.0],["2023-02-08",62.836,62.9604,61.64,61.9653,10220919.0],["2023-02-09",61.9653,64.2713,61.4773,63.525,20113251.0],["2023-02-10",63.525,63.7068,62.2428,63.037,14835796.0],["2023-02-13",63.037,63.1996,61.2572,61.4869,19465241.0],["2023-02-14",61.4869,62.6925,61.2955,62.0706,13996959.0],["2023-02-15",62.0706,62.769,61.2859,61.4199,10634489.0],["2023-02-16",61.4199,63.1231,60.5205,61.085,10989642.0],["2023-02-17",61.085,61.6495,59.6976,59.7071,10253802.0],["2023-02-20",59.7071,60.6066,58.7312,59.7263,15485394.0],["2023-02-21",59.7263,61.7261,59.4297,60.5205,13891015.0],["2023-02-22",60.5205,61.2859,58.8555,59.0469,11097876.0],["2023-02-23",59.0469,61.4295,57.9083,60.4056,19290676.0],["2023-02-24",60.4056,60.7405,57.8413,58.1379,14385695.0],["2023-02-27",58.1379,60.5492,57.937,59.0086,14335136.0],["2023-02-28",59.0086,59.2766,57.3629,59.0374,15369491.0],["2023-03-01",59.0374,59.2096,57.6212,57.9944,11211067.0],["2023-03-02",57.9944,58.2527,56.4252,56.5304,12169267.0],["2023-03-03",56.5304,57.4586,56.1764,56.7696,7305648.0],["2023-03-06",56.7696,58.3676,55.2387,57.1237,16696277.0],["2023-03-07",57.1237,57.5829,55.8702,55.9754,16016784.0],["2023-03-08",55.9754,57.2481,55.3057,55.6501,15045979.0],["2023-03-09",55.6501,56.3103,54.5785,54.588,11663902.0],["2023-03-10",54.588,54.8655,53.7077,54.2053,10967567.0],["2023-03-13",54.2053,56.4539,53.679,54.1766,17585453.0],["2023-03-14",54.1766,54.789,51.861,54.3679,18549927.0],["2023-03-15",54.3679,55.4013,53.9469,54.5019,12876644.0],["2023-03-16",54.5019,54.50190353393555,51.0955,51.6601,26448707.0],["2023-03-17",51.6601,52.2437,50.6745,50.9137,16810770.0],["2023-03-20",50.9137,52.6265,49.6411,51.4687,17447248.0],["2023-03-21",51.4687,52.1289,50.0239,51.4687,18135296.0],["2023-03-22",51.4687,52.837,50.9042,51.1147,14959339.0],["2023-03-23",51.1147,51.3826,49.5742,49.7368,18323341.0],["2023-03-24",49.7368,50.8276,49.2871,49.6698,15124677.0],["2023-03-27",49.6698,51.2486,49.4306,50.5693,17005189.0],["2023-03-28",50.5693,50.56926727294922,48.9713,49.0288,14201973.0],["2023-03-29",49.0288,50.2248,48.4642,48.8757,14955330.0],["2023-03-30",48.8757,49.4976,48.0145,49.067,14037207.0],["2023-03-31",49.067,51.0477,49.06702423095703,49.8421,19899338.0],["2023-04-03",49.8421,52.7222,49.2775,51.2295,26175358.0],["2023-04-04",51.2295,51.6314,48.5216,49.4019,23467011.0],["2023-04-06",49.4019,49.6603,48.0528,49.0192,19817956.0],["2023-04-07",49.0192,49.9473,48.3398,48.4259,16022161.0],["2023-04-10",48.4259,49.0766,47.4213,48.225,20092558.0],["2023-04-11",48.225,48.9426,47.6509,48.4164,18279253.0],["2023-04-12",48.4164,48.5982,46.5027,46.5888,24262539.0],["2023-04-13",46.5888,47.9379,46.5027,47.0002,18026262.0],["2023-04-14",47.0002,47.7753,46.5314,46.7897,17592022.0],["2023-04-17",46.7897,48.78,46.78973388671875,48.1293,22125158.0],["2023-04-18",48.1293,49.5646,47.8614,48.5886,21321859.0],["2023-04-19",48.5886,48.7034,47.4595,47.8136,12856952.0],["2023-04-20",47.8136,47.8518,46.0912,46.2061,17664557.0],["2023-04-21",46.2061,46.9907,45.4119,45.4884,24219335.0],["2023-04-24",45.4884,45.9286,44.1201,44.589,18832185.0],["2023-04-25",44.589,45.8137,43.1154,43.4503,18658221.0],["2023-04-26",43.4503,47.249,42.8762,46.407,29922559.0],["2023-04-27",46.407,47.5456,45.7372,46.9907,27870103.0],["2023-04-28",46.9907,47.3638,45.5458,47.0768,20538665.0],["2023-05-04",47.0768,48.0145,45.8137,46.3687,22969834.0],["2023-05-05",46.3687,46.368717193603516,44.2062,45.4501,22361830.0],["2023-05-08",45.4501,46.0817,43.7183,43.8714,24424706.0],["2023-05-09",43.8714,44.4455,43.5365,43.8809,19194791.0],["2023-05-10",43.8809,44.4646,42.8954,43.9288,18131268.0],["2023-05-11",43.9288,44.5411,43.2494,43.7948,12736927.0],["2023-05-12",43.7948,43.9766,42.3691,42.3787,13426226.0],["2023-05-15",42.3787,44.876,42.2543,44.5699,22897956.0],["2023-05-16",44.5699,46.9811,44.4933,46.8759,24666880.0],["2023-05-17",46.8759,48.7226,46.053,47.1246,18980460.0],["2023-05-18",47.1246,47.12462615966797,45.1727,45.3066,15797968.0],["2023-05-19",45.3066,45.5937,43.9575,44.0627,15670878.0],["2023-05-22",44.0627,45.2396,43.7087,44.6273,12954228.0],["2023-05-23",44.6273,45.5841,43.9957,44.4933,13361526.0],["2023-05-24",44.4933,47.8327,44.3019,46.7419,34046815.0],["2023-05-25",46.7419,49.134,45.919,48.2346,33128930.0],["2023-05-26",48.2346,48.2346,45.498,46.0912,19488485.0],["2023-05-29",46.0912,46.09123229980469,38.2929,38.5609,54455244.0],["2023-05-30",38.5609,39.4794,37.7475,37.9963,30991881.0],["2023-05-31",37.9963,38.6661,36.9055,37.604,21461313.0],["2023-06-01",37.604,38.3312,37.31696319580078,37.317,18121166.0],["2023-06-02",37.317,38.0346,37.0873,37.1352,17150237.0],["2023-06-05",37.1352,37.13516616821289,35.3459,35.3746,29737709.0],["2023-06-06",35.3746,35.6903,34.523,34.6761,25173254.0],["2023-06-07",34.6761,35.2597,34.035,34.4273,20646682.0],["2023-06-08",34.4273,35.1449,33.8819,34.0637,22236564.0],["2023-06-09",34.0637,36.120906829833984,33.7958,36.1209,36702092.0],["2023-06-12",36.1209,37.4605,35.1258,37.0969,26161799.0],["2023-06-13",37.0969,38.4078,36.6759,38.0824,23633141.0],["2023-06-14",38.0824,38.3312,37.4988,37.9389,16189877.0],["2023-06-15",37.9389,40.7329,37.6997,40.2928,26382726.0],["2023-06-16",40.2928,41.1443,39.7761,40.7903,21391491.0],["2023-06-19",40.7903,41.1252,40.0248,40.9243,14265494.0],["2023-06-20",40.9243,41.3357,39.6038,41.0295,16580395.0],["2023-06-21",41.0295,41.6323,40.331,40.4267,11280301.0],["2023-06-26",40.4267,42.4839,40.4267,41.3166,18157900.0],["2023-06-27",41.3166,42.0886,40.347,40.6373,16929433.0],["2023-06-28",40.6373,42.3596,40.63731384277344,41.4694,15964311.0],["2023-06-29",41.4694,42.5724,40.4922,40.6663,13658621.0],["2023-06-30",40.6663,41.6629,40.26,41.2275,14723219.0],["2023-07-03",41.2275,41.22752380371094,37.3573,37.6863,47157128.0],["2023-07-04",37.6863,38.5571,37.3089,37.8024,24586342.0],["2023-07-05",37.8024,37.9572,36.7768,37.0477,14089721.0],["2023-07-06",37.0477,37.425,36.3123,37.0187,11959828.0],["2023-07-07",37.0187,37.5702,36.293,36.5639,13087597.0],["2023-07-10",36.5639,38.6538,36.563907623291016,37.5411,17727959.0],["2023-07-11",37.5411,37.8798,36.5929,37.1348,9779847.0],["2023-07-12",37.1348,38.112,36.0898,37.338,14405802.0],["2023-07-13",37.338,38.141,36.98,37.2992,10238837.0],["2023-07-14",37.2992,37.29924774169922,35.8576,36.1092,19198202.0],["2023-07-17",36.1092,36.2833,35.3738,35.548,13022982.0],["2023-07-18",35.548,35.8092,35.0739,35.5577,11416920.0],["2023-07-19",35.5577,35.55765151977539,34.7256,35.0158,9341590.0],["2023-07-20",35.0158,35.6641,34.832,34.89,8939233.0],["2023-07-21",34.89,35.0255,34.445,34.6385,8406050.0],["2023-07-24",34.6385,35.1803,34.0773,34.1934,8753005.0],["2023-07-25",34.1934,35.2674,34.193397521972656,35.2093,11710558.0],["2023-07-26",35.2093,36.7477,35.20933151245117,35.4222,21420673.0],["2023-07-27",35.4222,36.0801,35.1803,35.2093,12430887.0],["2023-07-28",35.2093,37.0574,34.8126,36.6994,19240574.0],["2023-07-31",36.6994,37.1154,36.1382,36.4091,19888737.0],["2023-08-01",36.4091,36.8929,35.7512,35.964,12605634.0],["2023-08-02",35.964,36.0608,35.4609,35.8092,8527575.0],["2023-08-03",35.8092,36.5446,35.7125,36.0511,15386376.0],["2023-08-04",36.0511,36.7381,35.5577,36.4285,14904417.0],["2023-08-07",36.4285,36.4285,35.5673,36.2156,11661669.0],["2023-08-08",36.2156,36.4285,35.3738,35.4609,9527167.0],["2023-08-09",35.4609,36.1188,35.3158,35.7221,8130071.0],["2023-08-10",35.7221,36.4768,35.7125,36.1672,8088383.0],["2023-08-11",36.1672,36.2833,35.1803,35.2287,10302243.0],["2023-08-14",35.2287,35.22867965698242,34.5417,34.8513,7866098.0],["2023-08-15",34.8513,34.9287,33.4677,33.787,13350632.0],["2023-08-16",33.787,34.474,33.2839,33.4484,10763921.0],["2023-08-17",33.4484,34.2998,33.1388,34.0579,7440913.0],["2023-08-18",34.0579,34.7643,33.729,33.7483,8856890.0],["2023-08-21",33.7483,34.1063,32.8001,32.8001,9548867.0],["2023-08-22",32.8001,33.0807,32.0164,32.8388,10350033.0],["2023-08-23",32.8388,32.83881759643555,31.9196,31.9293,8386769.0],["2023-08-24",31.9293,33.3032,31.929319381713867,33.0807,16766428.0],["2023-08-25",33.0807,33.4194,32.655,33.1097,10238093.0],["2023-08-28",33.1097,35.9737,33.109737396240234,33.8644,24399092.0],["2023-08-29",33.8644,34.861,33.6999,34.4546,16639544.0],["2023-08-30",34.4546,35.9543,34.1257,34.2031,21910481.0],["2023-08-31",34.2031,34.2418,32.4034,32.8775,16033824.0],["2023-09-01",32.8775,33.1291,32.326,32.5195,10507734.0],["2023-09-04",32.5195,32.7517,32.0261,32.3067,16663515.0],["2023-09-05",32.3067,32.8872,31.5036,32.4615,24714978.0],["2023-09-06",32.4615,32.46147155761719,30.9618,31.1166,20161953.0],["2023-09-07",31.1166,31.1456,29.4427,29.5395,22825891.0],["2023-09-08",29.5395,29.8975,29.404,29.5298,12324695.0],["2023-09-11",29.5298,30.0813,29.3363,29.8104,14375577.0],["2023-09-12",29.8104,30.2748,29.5201,30.0232,11887735.0],["2023-09-13",30.0232,30.0716,29.2685,29.4717,9479548.0],["2023-09-14",29.4717,29.6556,28.9396,29.017,9951433.0],["2023-09-15",29.017,29.4717,28.9492,29.0557,10285775.0],["2023-09-18",29.0557,29.6652,28.7364,29.375,10223566.0],["2023-09-19",29.375,29.37497329711914,28.659,28.7074,9649257.0],["2023-09-20",28.7074,28.8138,28.4364,28.4848,6605780.0],["2023-09-21",28.4848,28.6783,28.1655,28.1849,6998564.0],["2023-09-22",28.1849,29.3846,28.0591,29.2879,15899842.0],["2023-09-25",29.2879,29.287893295288086,28.4074,28.7364,11431688.0],["2023-09-26",28.7364,29.0557,28.4461,28.4848,8926642.0],["2023-09-27",28.4848,29.9749,28.4461,29.3459,21028639.0],["2023-09-28",29.3459,29.8297,29.3169,29.5782,11467492.0],["2023-10-09",29.5782,29.9652,29.1137,29.6652,14090607.0],["2023-10-10",29.6652,29.7813,28.7267,28.8138,14122905.0],["2023-10-11",28.8138,29.5008,28.813791275024414,29.0267,14724029.0],["2023-10-12",29.0267,29.5104,28.7364,29.3072,15079075.0],["2023-10-13",29.3072,29.3072452545166,28.2913,28.5719,11268481.0],["2023-10-16",28.5719,28.571903228759766,27.6624,28.0784,13083575.0],["2023-10-17",28.0784,28.2042,27.5656,27.7495,10987995.0],["2023-10-18",27.7495,27.749481201171875,27.2077,27.556,9672071.0],["2023-10-19",27.556,28.4848,27.2464,27.9914,22784462.0],["2023-10-20",27.9914,28.3881,27.585,27.914,18150420.0],["2023-10-23",27.914,28.0978,27.2077,27.4399,15194829.0],["2023-10-24",27.4399,27.972,27.2464,27.585,14335655.0],["2023-10-25",27.585,28.33,27.4592,27.5076,22916318.0],["2023-10-26",27.5076,27.507591247558594,26.482,27.0722,17857974.0],["2023-10-27",27.0722,29.1234,26.8497,28.9686,30815536.0],["2023-10-30",28.9686,29.6169,28.2816,29.3653,26544499.0],["2023-10-31",29.3653,29.365297317504883,28.6203,28.9009,14679631.0],["2023-11-01",28.9009,28.9976,27.972,28.001,16319655.0],["2023-11-02",28.001,28.4268,27.3625,27.3818,10848327.0],["2023-11-03",27.3818,28.5429,27.38180923461914,28.1172,20530629.0],["2023-11-06",28.1172,29.375,28.117151260375977,29.0944,18448243.0],["2023-11-07",29.0944,29.2685,28.5913,29.1911,13330397.0],["2023-11-08",29.1911,30.091,29.0267,29.7717,24466938.0],["2023-11-09",29.7717,30.9134,29.6556,30.5941,30544603.0],["2023-11-10",30.5941,30.594093322753906,29.8394,30.0136,15653840.0],["2023-11-13",30.0136,30.5747,29.733,30.2071,11720730.0],["2023-11-14",30.2071,30.836,29.9265,30.1974,12794037.0],["2023-11-15",30.1974,30.9811,30.1973934173584,30.5457,18713261.0],["2023-11-16",30.5457,30.54571533203125,29.41367530822754,29.4137,14225614.0],["2023-11-17",29.4137,29.6459,29.075,29.4621,9382879.0],["2023-11-20",29.4621,29.8007,29.1815,29.5878,8746688.0],["2023-11-21",29.5878,29.8394,29.2202,29.2879,7083030.0],["2023-11-22",29.2879,29.3169,28.55255126953125,28.5526,7246349.0],["2023-11-23",28.5526,28.7944,28.4461,28.63,5839866.0],["2023-11-24",28.63,28.6783,27.991369247436523,27.9914,6614309.0],["2023-11-27",27.9914,27.991369247436523,26.7916,26.9271,15831731.0],["2023-11-28",26.9271,26.9754,26.2401,26.9464,16724649.0],["2023-11-29",26.9464,27.1012,26.3272,26.4917,14165510.0],["2023-11-30",26.4917,26.6078,25.7757,26.0853,12737333.0],["2023-12-01",26.0853,26.095,25.6402,25.9015,11864876.0],["2023-12-04",25.9015,26.0176,25.408,25.4467,10215056.0],["2023-12-05",25.4467,25.7757,25.0403,25.0403,10757790.0],["2023-12-06",25.0403,25.7466,24.692,25.3016,14352209.0],["2023-12-07",25.3016,25.5338,24.8178,25.379,12908549.0],["2023-12-08",25.379,25.6209,24.9339,25.6209,20286038.0],["2023-12-11",25.6209,25.620859146118164,24.7984,25.4467,14960031.0],["2023-12-12",25.4467,25.6112,24.9726,25.0887,12029446.0],["2023-12-13",25.0887,25.08870506286621,24.4888,24.6049,12765247.0],["2023-12-14",24.6049,25.0694,24.4501,24.4598,7532729.0],["2023-12-15",24.4598,25.2048,24.4308,24.5469,14301786.0],["2023-12-18",24.5469,24.5759,23.8696,23.9567,10809627.0],["2023-12-19",23.9567,24.721,23.8502,24.363,11649428.0],["2023-12-20",24.363,24.4791,24.0728,24.2179,8190105.0],["2023-12-21",24.2179,25.379,24.0147,25.0016,20059546.0],["2023-12-22",25.0016,25.8531,24.6146,25.5338,18581362.0],["2023-12-25",25.5338,25.7853,25.2338,25.4951,9100655.0],["2023-12-26",25.4951,25.6789,25.2242,25.5048,8867344.0],["2023-12-27",25.5048,25.8047,25.0597,25.2725,12177550.0],["2023-12-28",25.2725,28.2139,25.1564,28.1559,38746887.0],["2023-12-29",28.1559,28.155853271484375,27.3141,27.6043,21452337.0],["2024-01-02",27.6043,27.6334,26.8787,26.9367,14744367.0],["2024-01-03",26.9367,27.3238,26.7819,27.0238,10884916.0],["2024-01-04",27.0238,27.1496,26.124,26.5884,14798994.0],["2024-01-05",26.5884,26.9367,25.5435,25.7466,15995391.0],["2024-01-08",25.7466,26.3175,25.4951,25.7466,15505701.0],["2024-01-09",25.7466,27.1786,25.0887,26.3562,19952890.0],["2024-01-10",26.3562,27.2367,25.9789,26.7916,20475752.0],["2024-01-11",26.7916,27.4302,26.4143,27.1883,16227604.0],["2024-01-12",27.1883,27.914,26.8787,27.1883,15602433.0],["2024-01-15",27.1883,27.3625,26.4917,26.7045,13047666.0],["2024-01-16",26.7045,27.6914,26.2981,27.614,20023208.0],["2024-01-17",27.614,27.614023208618164,26.54,26.5497,15298986.0],["2024-01-18",26.5497,27.943,26.124,27.8946,32720445.0],["2024-01-19",27.8946,28.301,27.1496,27.3625,25133687.0],["2024-01-22",27.3625,27.362459182739258,25.8047,26.2885,23192724.0],["2024-01-23",26.2885,27.4108,26.0272,26.511,19947133.0],["2024-01-24",26.511,26.7239,25.0113,25.6209,24749208.0],["2024-01-25",25.6209,25.8531,24.9532,25.7853,19362505.0],["2024-01-26",25.7853,26.095,25.1177,25.3016,17503125.0],["2024-01-29",25.3016,25.301565170288086,23.0085,23.0472,27510062.0],["2024-01-30",23.0472,23.1633,22.1086,22.2344,19056267.0],["2024-01-31",22.2344,23.1826,21.9441,22.3505,24251729.0],["2024-02-01",22.3505,23.0762,21.8764,22.3505,21506546.0],["2024-02-02",22.3505,22.6408,20.5799,21.3733,24069502.0],["2024-02-05",21.3733,21.5958,19.6704,21.0734,25102117.0],["2024-02-06",21.0734,22.3989,20.8024,22.2634,23965996.0],["2024-02-07",22.2634,22.8149,22.0699,22.4473,20247141.0],["2024-02-08",22.4473,23.3278,22.1764,23.2697,20904678.0],["2024-02-19",23.2697,23.4052,22.6892,22.9214,16992313.0],["2024-02-20",22.9214,22.9601,22.3892,22.6988,13521154.0],["2024-02-21",22.6988,23.7245,22.3795,23.2213,21019970.0],["2024-02-22",23.2213,24.1115,23.221323013305664,23.5019,15286743.0],["2024-02-23",23.5019,24.5082,23.501914978027344,23.9663,15864902.0],["2024-02-26",23.9663,24.0921,23.4245,23.6083,14868867.0],["2024-02-27",23.6083,23.918,23.3278,23.918,17695403.0],["2024-02-28",23.918,25.0016,23.4245,23.4342,27464060.0],["2024-02-29",23.4342,24.2566,23.3858,24.2373,20902390.0],["2024-03-01",24.2373,24.6727,24.0921,24.3921,16432651.0],["2024-03-04",24.3921,24.7017,24.0728,24.2469,16119137.0],["2024-03-05",24.2469,24.334,23.5793,23.8406,19509784.0],["2024-03-06",23.8406,26.124,23.647,25.2145,36659595.0],["2024-03-07",25.2145,25.3403,24.2082,24.305,23801094.0],["2024-03-08",24.305,25.7079,24.30498504638672,25.4564,24757090.0],["2024-03-11",25.4564,26.6174,25.456375122070312,26.2207,31153448.0],["2024-03-12",26.2207,26.5304,26.0176,26.0272,22206055.0],["2024-03-13",26.0272,26.1143,25.6499,25.8144,13371817.0],["2024-03-14",25.8144,26.0853,25.3886,25.6015,12995113.0],["2024-03-15",25.6015,25.7853,24.9919,25.4854,15664457.0],["2024-03-18",25.4854,25.7563,25.3209,25.737,14548350.0],["2024-03-19",25.737,26.0756,25.2242,25.2435,14048190.0],["2024-03-20",25.2435,25.8144,25.1661,25.3499,10184681.0],["2024-03-21",25.3499,25.437,24.4598,24.5275,21489176.0],["2024-03-22",24.5275,24.527523040771484,23.4632,23.5793,17736315.0],["2024-03-25",23.5793,23.8696,23.2794,23.3278,9226081.0],["2024-03-26",23.3278,23.7632,23.2213,23.6567,10059363.0],["2024-03-27",23.6567,23.7051,22.689167022705078,22.6892,10656501.0],["2024-03-28",22.6892,23.3278,22.689167022705078,22.9407,9494810.0],["2024-03-29",22.9407,23.3955,22.9214,23.0278,4680763.0],["2024-04-01",23.0278,23.618,23.02781105041504,23.5987,11530644.0],["2024-04-02",23.5987,23.6761,23.3278,23.4245,8909897.0],["2024-04-03",23.4245,23.4632,23.1342,23.2697,7184863.0],["2024-04-08",23.2697,23.269699096679688,22.128,22.1473,16371878.0],["2024-04-09",22.1473,22.8633,22.147335052490234,22.8246,10734455.0],["2024-04-10",22.8246,22.902,21.8667,21.9925,11205508.0],["2024-04-11",21.9925,22.2441,21.7119,21.9248,8789742.0],["2024-04-12",21.9248,22.0796,20.9863,21.0443,15963829.0],["2024-04-15",21.0443,21.6055,20.8992,21.2959,15873260.0],["2024-04-16",21.2959,21.295888900756836,20.6863,20.9282,11087347.0],["2024-04-17",20.9282,21.5378,20.9282169342041,21.3733,12190078.0],["2024-04-18",21.3733,21.4507,20.8605,21.0734,12345079.0],["2024-04-19",21.0734,21.07335090637207,20.2413,20.2606,14672177.0],["2024-04-22",20.2606,20.8121,20.0477,20.338,12629905.0],["2024-04-23",20.338,20.7734,19.951,20.0574,10658061.0],["2024-04-24",20.0574,20.1735,19.3608,19.593,14252744.0],["2024-04-25",19.593,19.622,19.0705,19.293,14690291.0],["2024-04-26",19.293,19.9897,18.9738,19.9123,21058205.0],["2024-04-29",19.9123,21.0443,19.6994,20.9089,29574484.0],["2024-04-30",20.9089,20.9863,20.1542,20.5896,21743779.0],["2024-05-06",20.5896,21.0346,20.58957290649414,20.7057,15733321.0],["2024-05-07",20.7057,20.8702,20.4735,20.7444,12562347.0],["2024-05-08",20.7444,20.7541,20.2509,20.2606,11094265.0],["2024-05-09",20.2606,21.3346,20.260604858398438,21.0734,22588078.0],["2024-05-10",21.0734,21.083,20.5315,20.8218,11368459.0],["2024-05-13",20.8218,20.9959,20.3187,20.696,13918727.0],["2024-05-14",20.696,20.9089,20.5509,20.6573,8104924.0],["2024-05-15",20.6573,21.0927,20.2509,20.2993,11042404.0],["2024-05-16",20.2993,20.4638,19.9026,19.9026,12459014.0],["2024-05-17",19.9026,19.90260887145996,19.1092,19.3801,22674838.0],["2024-05-20",19.3801,19.651,19.0415,19.2543,17258956.0],["2024-05-21",19.2543,19.25434684753418,18.7125,18.7996,13926677.0],["2024-05-22",18.7996,22.4763,18.799596786499023,22.0893,69711914.0],["2024-05-23",22.0893,22.089282989501953,20.9476,21.1798,46129080.0],["2024-05-24",21.1798,21.5765,20.5122,20.5412,30875867.0],["2024-05-27",20.5412,20.6573,19.6317,20.2025,28413269.0],["2024-05-28",20.2025,20.5025,19.6607,19.8542,19161135.0],["2024-05-29",19.8542,22.3021,19.854230880737305,21.8667,62325978.0],["2024-05-30",21.8667,22.4473,21.6345,21.9151,36032968.0],["2024-05-31",21.9151,22.1667,21.1314,21.3539,26383122.0],["2024-06-03",21.3539,21.353940963745117,20.7347,21.1798,22225256.0],["2024-06-04",21.1798,21.5765,20.8508,21.1991,27904035.0],["2024-06-05",21.1991,21.2282,20.7444,20.7928,18228867.0],["2024-06-06",20.7928,21.0153,19.5543,20.1638,34252044.0],["2024-06-07",20.1638,20.2509,19.2737,19.6801,26534311.0],["2024-06-11",19.6801,19.8349,19.2447,19.7575,16401324.0],["2024-06-12",19.7575,19.7672,19.3608,19.6317,16127116.0],["2024-06-13",19.6317,20.1348,19.5736,19.9123,22468266.0],["2024-06-14",19.9123,20.3961,19.4092,20.0768,33135985.0],["2024-06-17",20.0768,20.07676887512207,19.3705,19.5253,23225775.0],["2024-06-18",19.5253,19.7381,19.3898,19.4188,19097789.0],["2024-06-19",19.4188,19.4285,18.7996,18.877,24363503.0],["2024-06-20",18.877,18.96,18.16,18.22,22474764.0],["2024-06-21",18.22,18.84,18.219999313354492,18.26,19904602.0],["2024-06-24",18.26,18.260000228881836,17.36,17.36,23757873.0],["2024-06-25",17.36,17.47,16.86,16.99,15980485.0],["2024-06-26",16.99,18.19,16.989999771118164,17.85,28381125.0],["2024-06-27",17.85,17.850000381469727,17.15,17.21,18253526.0],["2024-06-28",17.21,17.31,16.91,16.92,17385107.0],["2024-07-01",16.92,17.32,16.75,17.12,14927633.0],["2024-07-02",17.12,17.1200008392334,16.62,16.64,15794887.0],["2024-07-03",16.64,16.85,16.43,16.65,12036236.0],["2024-07-04",16.65,16.88,16.22,16.24,13495207.0],["2024-07-05",16.24,16.24,16.239999771118164,16.24,0.0],["2024-07-08",16.24,16.55,15.85,15.9,14886642.0],["2024-07-09",15.9,15.98,15.38,15.8,25726182.0],["2024-07-10",15.8,16.48,15.23,15.94,23827606.0],["2024-07-11",15.94,16.87,15.9399995803833,16.58,23168453.0],["2024-07-12",16.58,17.04,16.56,16.62,17981795.0],["2024-07-15",16.62,16.6200008392334,16.0,16.05,15558792.0],["2024-07-16",16.05,16.61,15.84,16.58,17619276.0],["2024-07-17",16.58,17.08,16.579999923706055,16.64,21331653.0],["2024-07-18",16.64,16.77,16.16,16.61,15132854.0],["2024-07-19",16.61,17.13,16.52,17.13,21442824.0],["2024-07-22",17.13,17.23,16.81,17.04,14974693.0],["2024-07-23",17.04,17.08,16.62,16.63,13333672.0],["2024-07-24",16.63,16.7,16.11,16.19,13072288.0],["2024-07-25",16.19,17.71,16.08,17.12,36168912.0],["2024-07-26",17.12,17.32,16.97,17.11,15381854.0],["2024-07-29",17.11,17.110000610351562,16.46,16.48,15722930.0],["2024-07-30",16.48,16.7,16.18,16.55,12781081.0],["2024-07-31",16.55,17.48,16.33,17.44,22551959.0],["2024-08-01",17.44,17.440000534057617,17.0,17.03,17647230.0],["2024-08-02",17.03,17.15,16.66,16.72,15253373.0],["2024-08-05",16.72,17.31,16.57,16.6,20535251.0],["2024-08-06",16.6,17.78,16.600000381469727,17.56,35518223.0],["2024-08-07",17.56,17.67,17.28,17.47,15034414.0],["2024-08-08",17.47,18.0,17.35,17.36,22377464.0],["2024-08-09",17.36,17.55,17.16,17.24,13003894.0],["2024-08-12",17.24,17.73,17.06,17.34,15132923.0],["2024-08-13",17.34,17.39,16.77,17.19,15461467.0],["2024-08-14",17.19,17.47,16.9,16.94,9763785.0],["2024-08-15",16.94,17.55,16.78,17.32,18364109.0],["2024-08-16",17.32,17.32,17.02,17.1,10947911.0],["2024-08-19",17.1,17.100000381469727,16.59,16.6,14719895.0],["2024-08-20",16.6,16.74,16.42,16.64,9408499.0],["2024-08-21",16.64,16.66,16.43,16.5,6203259.0],["2024-08-22",16.5,16.62,16.04,16.08,13069716.0],["2024-08-23",16.08,16.28,15.99,16.18,6534846.0],["2024-08-26",16.18,16.7,16.1,16.39,8595494.0],["2024-08-27",16.39,16.55,16.04,16.38,9554273.0],["2024-08-28",16.38,16.42,16.05,16.3,8380470.0],["2024-08-29",16.3,17.02,16.2,16.9,16818215.0],["2024-08-30",16.9,17.44,16.76,17.24,17586303.0],["2024-09-02",17.24,17.45,16.68,16.7,14499377.0],["2024-09-03",16.7,17.11,16.51,16.88,12481612.0],["2024-09-04",16.88,17.3,16.68,16.8,14322166.0],["2024-09-05",16.8,17.23,16.71,16.82,15239976.0],["2024-09-06",16.82,16.88,16.26,16.45,17139507.0],["2024-09-09",16.45,16.54,16.16,16.21,9790966.0],["2024-09-10",16.21,16.57,16.13,16.39,12650087.0],["2024-09-11",16.39,16.71,16.21,16.46,10114947.0],["2024-09-12",16.46,17.25,16.44,16.6,16167121.0],["2024-09-13",16.6,16.68,16.21,16.29,12477039.0],["2024-09-18",16.29,16.290000915527344,15.72,16.04,12240836.0],["2024-09-19",16.04,16.53,15.91,16.2,13393185.0],["2024-09-20",16.2,16.200000762939453,15.8,16.1,10247697.0],["2024-09-23",16.1,16.2,15.91,16.04,8668328.0],["2024-09-24",16.04,17.03,16.04,17.02,23404827.0],["2024-09-25",17.02,17.43,16.88,16.89,22575611.0],["2024-09-26",16.89,17.55,16.79,17.54,25401125.0],["2024-09-27",17.54,18.9,17.540000915527344,18.83,24161022.0],["2024-09-30",18.83,22.57,18.829999923706055,22.42,73415064.0],["2024-10-08",22.42,26.9,22.420000076293945,26.16,92548483.0],["2024-10-09",26.16,26.15999984741211,22.17,22.2,63319489.0],["2024-10-10",22.2,24.06,22.17,22.19,42874988.0],["2024-10-11",22.19,22.3,20.88,21.79,29538684.0],["2024-10-14",21.79,22.3,21.1,21.94,28208122.0],["2024-10-15",21.94,23.39,21.4,22.48,38327238.0],["2024-10-16",22.48,22.479999542236328,21.15,21.36,25978255.0],["2024-10-17",21.36,21.56,20.8,20.81,19963399.0],["2024-10-18",20.81,22.38,20.66,21.52,34600053.0],["2024-10-21",21.52,24.68,21.520000457763672,23.26,66253109.0],["2024-10-22",23.26,26.11,21.9,25.3,87450742.0],["2024-10-23",25.3,29.49,24.15,26.31,109264370.0],["2024-10-24",26.31,26.309999465942383,24.9,25.07,46182652.0],["2024-10-25",25.07,29.8,25.06999969482422,29.0,103751225.0],["2024-10-28",29.0,29.0,26.9,28.0,72399700.0],["2024-10-29",28.0,29.92,26.4,26.6,62316922.0],["2024-10-30",26.6,26.88,25.18,25.44,45533281.0],["2024-10-31",25.44,26.7,24.7,25.03,65357780.0],["2024-11-01",25.03,25.42,23.81,25.08,42766489.0],["2024-11-04",25.08,25.35,24.51,25.08,26136639.0],["2024-11-05",25.08,25.68,24.44,25.3,42512440.0],["2024-11-06",25.3,26.62,25.11,25.8,47487312.0],["2024-11-07",25.8,26.09,24.14,25.76,43441762.0],["2024-11-08",25.76,27.08,25.760000228881836,26.06,40271929.0],["2024-11-11",26.06,26.78,25.91,26.25,37064864.0],["2024-11-12",26.25,27.12,25.41,25.58,35384113.0],["2024-11-13",25.58,25.579999923706055,24.25,25.01,40977617.0],["2024-11-14",25.01,25.29,24.35,24.6,31789913.0],["2024-11-15",24.6,25.19,23.75,23.8,27809718.0],["2024-11-18",23.8,24.17,23.22,23.6,21904462.0],["2024-11-19",23.6,24.32,23.42,24.23,16713431.0],["2024-11-20",24.23,24.229999542236328,23.71,23.87,17933932.0],["2024-11-21",23.87,24.62,23.8700008392334,24.25,24475073.0],["2024-11-22",24.25,24.25,22.91,22.95,30821228.0],["2024-11-25",22.95,23.55,22.78,23.49,18305423.0],["2024-11-26",23.49,24.36,23.39,23.55,15987582.0],["2024-11-27",23.55,24.29,23.5,24.23,17238147.0],["2024-11-28",24.23,24.62,24.04,24.2,13198482.0],["2024-11-29",24.2,24.56,23.89,24.35,20048640.0],["2024-12-02",24.35,25.1,23.3,24.84,28468786.0],["2024-12-03",24.84,25.66,24.84000015258789,25.2,19217149.0],["2024-12-04",25.2,25.35,24.0,24.18,21634480.0],["2024-12-05",24.18,24.38,23.88,24.19,12759494.0],["2024-12-06",24.19,24.3,23.35,24.21,23650699.0],["2024-12-09",24.21,24.3,23.58,23.68,14789807.0],["2024-12-10",23.68,24.8,23.68000030517578,23.85,20824480.0],["2024-12-11",23.85,23.91,23.38,23.46,12835098.0],["2024-12-12",23.46,23.86,23.21,23.75,13100917.0],["2024-12-13",23.75,23.95,23.13,23.55,21974282.0],["2024-12-16",23.55,23.58,22.7,22.89,18180480.0],["2024-12-17",22.89,22.94,22.22,22.4,13824063.0],["2024-12-18",22.4,22.53,22.08,22.2,11280169.0],["2024-12-19",22.2,22.24,21.7,22.19,12540013.0],["2024-12-20",22.19,22.2,21.799999237060547,21.8,17150320.0],["2024-12-23",21.8,21.99,21.44,21.6,17063790.0],["2024-12-24",21.6,22.15,21.53,21.64,12869666.0],["2024-12-25",21.64,21.99,21.1,21.15,12643376.0],["2024-12-26",21.15,21.17,20.77,21.08,13550012.0],["2024-12-27",21.08,21.079999923706055,20.33,20.38,23747122.0],["2024-12-30",20.38,20.5,19.8,20.02,17133984.0],["2024-12-31",20.02,20.1,19.299999237060547,19.3,18658830.0],["2025-01-02",19.3,19.49,18.7,18.85,20940151.0],["2025-01-03",18.85,19.77,18.61,18.66,23853520.0],["2025-01-06",18.66,18.96,18.18,18.47,17469274.0],["2025-01-07",18.47,18.6,17.94,18.14,20155928.0],["2025-01-08",18.14,18.63,17.86,18.53,23379843.0],["2025-01-09",18.53,18.77,17.91,17.94,20574948.0],["2025-01-10",17.94,18.01,17.35,17.35,16134909.0],["2025-01-13",17.35,17.85,16.99,17.6,15736863.0],["2025-01-14",17.6,18.06,17.49,18.0,17944849.0],["2025-01-15",18.0,18.67,17.71,18.21,22800248.0],["2025-01-16",18.21,18.77,18.12,18.41,16334761.0],["2025-01-17",18.41,18.59,18.05,18.11,11157254.0],["2025-01-20",18.11,18.38,17.89,17.97,11242505.0],["2025-01-21",17.97,18.1,17.1,17.39,20398058.0],["2025-01-22",17.39,17.389999389648438,17.01,17.26,10997201.0],["2025-01-23",17.26,17.75,17.11,17.23,16139690.0],["2025-01-24",17.23,17.63,17.08,17.52,14211416.0],["2025-01-27",17.52,17.85,17.18,17.22,13074831.0],["2025-02-05",17.22,17.33,16.84,17.1,15476225.0],["2025-02-06",17.1,17.75,16.81,17.72,18256361.0],["2025-02-07",17.72,19.06,17.63,18.68,36070879.0],["2025-02-10",18.68,18.77,18.23,18.46,17403594.0],["2025-02-11",18.46,18.64,17.73,17.89,19610677.0],["2025-02-12",17.89,18.05,17.52,17.85,18250909.0],["2025-02-13",17.85,17.97,17.65,17.7,13994781.0],["2025-02-14",17.7,18.11,17.66,17.74,15793549.0],["2025-02-17",17.74,18.06,17.55,17.88,18160211.0],["2025-02-18",17.88,18.37,17.51,17.6,26245611.0],["2025-02-19",17.6,17.95,17.3,17.72,19912007.0],["2025-02-20",17.72,17.719999313354492,17.1,17.21,24132595.0],["2025-02-21",17.21,17.32,16.82,17.1,35059813.0],["2025-02-24",17.1,17.15,16.74,16.95,30645868.0],["2025-02-25",16.95,17.2,16.57,16.85,32090634.0],["2025-02-26",16.85,18.3,16.850000381469727,18.2,65234024.0],["2025-02-27",18.2,18.31,17.61,17.88,34050278.0],["2025-02-28",17.88,18.2,17.29,17.35,35015127.0],["2025-03-03",17.35,18.05,17.26,17.46,29248180.0],["2025-03-04",17.46,17.459999084472656,16.93,17.28,33445223.0],["2025-03-05",17.28,17.29,16.67,16.74,32996982.0],["2025-03-06",16.74,17.13,16.58,17.03,36378022.0],["2025-03-07",17.03,17.39,16.6,16.97,40491344.0],["2025-03-10",16.97,17.73,16.969999313354492,17.44,41414512.0],["2025-03-11",17.44,17.440000534057617,16.95,17.4,29575889.0],["2025-03-12",17.4,17.44,17.08,17.09,26170795.0],["2025-03-13",17.09,17.15,16.75,16.85,21793178.0],["2025-03-14",16.85,17.46,16.850000381469727,17.41,38197595.0],["2025-03-17",17.41,18.03,17.40999984741211,17.45,30387779.0],["2025-03-18",17.45,17.8,17.4,17.66,25135255.0],["2025-03-19",17.66,18.0,17.38,17.76,30202147.0],["2025-03-20",17.76,17.96,17.63,17.67,22308767.0],["2025-03-21",17.67,18.0,17.58,17.8,29218313.0],["2025-03-24",17.8,18.06,17.31,17.6,31572337.0],["2025-03-25",17.6,18.35,17.52,18.0,34390403.0],["2025-03-26",18.0,18.5,17.81,18.29,36178941.0],["2025-03-27",18.29,18.290000915527344,17.78,17.79,23316453.0],["2025-03-28",17.79,18.05,17.55,17.62,18100985.0],["2025-03-31",17.62,17.6200008392334,16.79,16.83,27877682.0],["2025-04-01",16.83,17.08,16.66,16.82,21997885.0],["2025-04-02",16.82,16.81999969482422,16.51,16.55,19980873.0],["2025-04-03",16.55,16.549999237060547,16.02,16.03,25965216.0],["2025-04-07",16.03,16.030000686645508,12.82,13.19,49120211.0],["2025-04-08",13.19,13.85,13.1899995803833,13.6,38923013.0],["2025-04-09",13.6,13.95,12.97,13.95,35820345.0],["2025-04-10",13.95,14.64,13.94,14.03,42495365.0],["2025-04-11",14.03,14.08,13.81,13.96,28892176.0],["2025-04-14",13.96,14.43,13.960000038146973,14.09,22718966.0],["2025-04-15",14.09,14.16,13.84,13.97,17806013.0],["2025-04-16",13.97,13.970000267028809,13.53,13.8,19702403.0],["2025-04-17",13.8,13.81,13.64,13.67,13661143.0],["2025-04-18",13.67,13.72,13.41,13.53,14561031.0],["2025-04-21",13.53,13.74,13.41,13.72,10888062.0],["2025-04-22",13.72,13.720000267028809,13.35,13.37,21684084.0],["2025-04-23",13.37,13.67,13.369999885559082,13.43,21719185.0],["2025-04-24",13.43,13.54,13.22,13.23,17198078.0],["2025-04-25",13.23,13.4,13.16,13.21,17291485.0],["2025-04-28",13.21,13.34,13.01,13.1,15034708.0],["2025-04-29",13.1,13.32,12.92,12.92,15837171.0],["2025-04-30",12.92,13.37,12.88,13.1,24765286.0],["2025-05-06",13.1,13.65,13.100000381469727,13.63,24301986.0],["2025-05-07",13.63,14.05,13.62,13.75,22580990.0],["2025-05-08",13.75,14.14,13.64,14.0,22023307.0],["2025-05-09",14.0,14.0,13.65,13.66,16803383.0],["2025-05-12",13.66,14.33,13.65999984741211,14.3,24387023.0],["2025-05-13",14.3,15.05,14.300000190734863,14.35,47665314.0],["2025-05-14",14.35,14.350000381469727,13.89,14.31,32383589.0],["2025-05-15",14.31,14.3100004196167,13.77,13.81,21975374.0],["2025-05-16",13.81,13.93,13.72,13.78,15392033.0],["2025-05-19",13.78,14.14,13.55,13.92,17065621.0],["2025-05-20",13.92,13.920000076293945,13.69,13.77,20557277.0],["2025-05-21",13.77,13.86,13.68,13.73,13259367.0],["2025-05-22",13.73,13.77,13.49,13.53,13691350.0],["2025-05-23",13.53,13.77,13.46,13.47,19349839.0],["2025-05-26",13.47,13.66,13.3,13.51,14711855.0],["2025-05-27",13.51,13.55,13.3,13.37,12053008.0],["2025-05-28",13.37,13.43,13.11,13.15,12723000.0],["2025-05-29",13.15,13.52,13.149999618530273,13.51,15809444.0],["2025-05-30",13.51,13.54,13.26,13.4,16102514.0],["2025-06-03",13.4,14.34,13.399999618530273,14.15,53256292.0],["2025-06-04",14.15,14.47,14.149999618530273,14.37,21762884.0],["2025-06-05",14.37,14.369999885559082,13.98,14.01,16048190.0],["2025-06-06",14.01,14.24,13.99,14.13,13605956.0],["2025-06-09",14.13,14.43,14.06,14.3,14907989.0],["2025-06-10",14.3,14.42,13.98,14.01,15158002.0],["2025-06-11",14.01,14.47,14.010000228881836,14.25,20281695.0],["2025-06-12",14.25,14.25,13.94,14.02,18262570.0],["2025-06-13",14.02,14.09,13.609999656677246,13.61,49989354.0],["2025-06-16",13.61,14.23,13.609999656677246,13.93,25737525.0],["2025-06-17",13.93,14.22,13.7,14.07,17808204.0],["2025-06-18",14.07,14.2,13.92,14.15,13265246.0],["2025-06-19",14.15,14.21,13.67,13.7,14174012.0],["2025-06-20",13.7,14.46,13.699999809265137,13.78,33572014.0],["2025-06-23",13.78,14.02,13.58,13.9,15033566.0],["2025-06-24",13.9,14.19,13.85,14.17,19916889.0],["2025-06-25",14.17,14.22,13.89,14.18,26262062.0],["2025-06-26",14.18,14.35,13.98,13.99,23966615.0],["2025-06-27",13.99,14.57,13.989999771118164,14.21,29402364.0],["2025-06-30",14.21,14.56,14.210000038146973,14.53,30819038.0],["2025-07-01",14.53,14.529999732971191,14.15,14.23,20182150.0],["2025-07-02",14.23,14.99,14.2,14.9,57020253.0],["2025-07-03",14.9,14.98,14.63,14.88,30787536.0],["2025-07-04",14.88,15.4,14.71,14.8,34308280.0],["2025-07-07",14.8,14.85,14.52,14.57,17570529.0],["2025-07-08",14.57,15.98,14.53,15.75,60822479.0],["2025-07-09",15.75,16.0,15.55,15.61,34993054.0],["2025-07-10",15.61,16.5,15.52,16.01,60001152.0],["2025-07-11",16.01,16.03,15.72,15.78,29937278.0],["2025-07-14",15.78,15.9,15.52,15.64,22085580.0],["2025-07-15",15.64,15.76,15.18,15.31,24180423.0],["2025-07-16",15.31,15.42,15.15,15.39,16370824.0],["2025-07-17",15.39,16.05,15.390000343322754,15.62,31600075.0],["2025-07-18",15.62,15.83,15.19,15.26,28356572.0],["2025-07-21",15.26,15.61,15.21,15.51,21976911.0],["2025-07-22",15.51,16.45,15.32,16.18,45436906.0],["2025-07-23",16.18,16.38,15.81,15.85,28249421.0],["2025-07-24",15.85,16.47,15.75,16.4,30888946.0],["2025-07-25",16.4,16.42,16.03,16.08,23238107.0],["2025-07-28",16.08,16.22,15.8,15.93,20380748.0],["2025-07-29",15.93,16.69,15.82,16.59,34816379.0],["2025-07-30",16.59,16.97,16.31,16.41,33426697.0],["2025-07-31",16.41,16.40999984741211,15.49,15.52,36765250.0],["2025-08-01",15.52,16.04,15.51,15.62,23290737.0],["2025-08-04",15.62,15.619999885559082,15.18,15.46,19943326.0],["2025-08-05",15.46,15.79,15.42,15.76,16290683.0],["2025-08-06",15.76,15.88,15.62,15.72,13530581.0],["2025-08-07",15.72,15.82,15.4,15.54,15593087.0],["2025-08-08",15.54,15.88,15.5,15.62,19044998.0],["2025-08-11",15.62,16.08,15.59,15.92,19003473.0],["2025-08-12",15.92,15.920000076293945,15.47,15.57,23623723.0],["2025-08-13",15.57,15.75,15.41,15.62,25816155.0],["2025-08-14",15.62,15.68,15.15,15.2,26253664.0],["2025-08-15",15.2,16.08,15.16,15.87,48357998.0],["2025-08-18",15.87,16.49,15.869999885559082,16.28,39392032.0],["2025-08-19",16.28,16.36,16.09,16.16,21805885.0],["2025-08-20",16.16,16.6,16.02,16.38,31945136.0],["2025-08-21",16.38,16.59,16.19,16.27,23829443.0],["2025-08-22",16.27,16.8,16.17,16.74,41823623.0],["2025-08-25",16.74,17.21,16.46,16.72,52190878.0],["2025-08-26",16.72,16.99,16.55,16.72,37351247.0],["2025-08-27",16.72,16.93,16.16,16.17,43033494.0],["2025-08-28",16.17,16.5,15.6,16.32,49445800.0],["2025-08-29",16.32,16.68,16.12,16.57,46272910.0],["2025-09-01",16.57,16.68,16.14,16.57,34535811.0],["2025-09-02",16.57,16.85,15.94,15.99,36603001.0],["2025-09-03",15.99,16.85,15.95,16.32,50138227.0],["2025-09-04",16.32,17.94,16.3,16.85,92577660.0],["2025-09-05",16.85,18.49,16.8,18.45,98292638.0],["2025-09-08",18.45,18.450000762939453,17.63,17.82,70511689.0],["2025-09-09",17.82,18.07,17.41,17.59,41016521.0],["2025-09-10",17.59,17.59000015258789,16.97,17.1,35810290.0],["2025-09-11",17.1,17.46,17.100000381469727,17.38,34365242.0],["2025-09-12",17.38,17.43,17.03,17.08,32961620.0],["2025-09-15",17.08,17.58,17.06,17.11,41298221.0],["2025-09-16",17.11,17.57,16.82,17.04,37260631.0],["2025-09-17",17.04,17.55,16.85,17.42,58344718.0],["2025-09-18",17.42,17.420000076293945,16.58,16.7,48244122.0],["2025-09-19",16.7,16.98,16.58,16.7,26543127.0],["2025-09-22",16.7,16.72,16.1,16.34,31184375.0],["2025-09-23",16.34,16.38,15.63,15.91,33491319.0],["2025-09-24",15.91,16.67,15.8,16.59,38061656.0],["2025-09-25",16.59,17.15,16.5,16.65,45519112.0],["2025-09-26",16.65,16.85,16.42,16.63,28373065.0],["2025-09-29",16.63,17.33,16.6299991607666,17.14,51397236.0],["2025-09-30",17.14,17.5,17.0,17.37,44747305.0],["2025-10-09",17.37,18.86,17.25,18.43,82870994.0],["2025-10-10",18.43,18.52,17.57,17.67,49308132.0],["2025-10-13",17.67,17.670000076293945,16.7,17.29,42002733.0],["2025-10-14",17.29,20.01,17.290000915527344,18.74,108403106.0],["2025-10-15",18.74,19.85,18.31,19.41,96498137.0],["2025-10-16",19.41,19.7,18.97,19.42,53331759.0],["2025-10-17",19.42,19.64,18.03,18.07,59167137.0],["2025-10-20",18.07,18.38,17.86,18.05,36676439.0],["2025-10-21",18.05,18.38,17.76,17.9,40521439.0],["2025-10-22",17.9,17.98,17.39,17.44,35372637.0],["2025-10-23",17.44,17.72,16.95,17.71,33007866.0],["2025-10-24",17.71,18.12,17.46,17.55,30372339.0],["2025-10-27",17.55,18.19,17.549999237060547,18.05,39503293.0],["2025-10-28",18.05,18.09,17.56,17.76,28584742.0],["2025-10-29",17.76,19.97,17.51,19.72,88592876.0],["2025-10-30",19.72,20.16,19.41,19.54,63843728.0],["2025-10-31",19.54,21.8,19.540000915527344,20.37,95612005.0],["2025-11-03",20.37,22.49,20.3700008392334,21.65,113654273.0],["2025-11-04",21.65,22.98,21.21,21.4,93326636.0],["2025-11-05",21.4,24.26,21.2,23.33,179505218.0],["2025-11-06",23.33,23.329999923706055,21.9,22.61,153356878.0],["2025-11-07",22.61,23.13,21.71,22.21,107865517.0],["2025-11-10",22.21,23.27,22.09,22.23,102844146.0],["2025-11-11",22.23,22.88,21.83,22.1,92603832.0],["2025-11-12",22.1,22.100000381469727,19.98,20.68,120285184.0],["2025-11-13",20.68,21.67,20.61,21.3,86175475.0],["2025-11-14",21.3,22.44,20.899999618530273,20.9,83101285.0],["2025-11-17",20.9,21.18,20.11,20.68,68810874.0],["2025-11-18",20.68,21.75,20.48,20.73,78771127.0],["2025-11-19",20.73,20.97,19.79,20.17,63905323.0],["2025-11-20",20.17,20.28,19.09,19.15,63890525.0],["2025-11-21",19.15,19.149999618530273,18.149999618530273,18.15,51906442.0],["2025-11-24",18.15,18.45,17.73,17.87,38712602.0],["2025-11-25",17.87,18.28,17.8700008392334,17.94,30540131.0],["2025-11-26",17.94,18.25,17.67,17.74,39867973.0],["2025-11-27",17.74,18.2,17.739999771118164,17.94,37195268.0],["2025-11-28",17.94,18.2,17.8,18.09,26266347.0],["2025-12-01",18.09,18.47,17.5,17.68,60017846.0],["2025-12-02",17.68,17.68000030517578,17.18,17.44,31539864.0],["2025-12-03",17.44,17.48,16.94,17.0,36534165.0],["2025-12-04",17.0,17.01,16.52,16.57,43704683.0],["2025-12-05",16.57,17.07,16.52,17.03,33041657.0],["2025-12-08",17.03,17.1,16.72,16.9,35870896.0],["2025-12-09",16.9,17.03,16.65,16.95,38425269.0],["2025-12-10",16.95,16.950000762939453,16.31,16.57,39831302.0],["2025-12-11",16.57,16.71,16.26,16.26,34603304.0],["2025-12-12",16.26,16.850000381469727,16.02,16.85,97019791.0],["2025-12-15",16.85,17.38,16.51,16.9,78247224.0],["2025-12-16",16.9,16.899999618530273,16.22,16.31,34979380.0],["2025-12-17",16.31,16.77,16.2,16.67,32792434.0],["2025-12-18",16.67,16.670000076293945,16.29,16.29,35569589.0],["2025-12-19",16.29,16.62,16.23,16.29,41482472.0],["2025-12-22",16.29,16.65,16.2,16.49,37719328.0],["2025-12-23",16.49,16.62,16.18,16.28,34963218.0],["2025-12-24",16.28,16.7,15.94,16.64,39851887.0],["2025-12-25",16.64,17.08,16.45,16.98,36242135.0],["2025-12-26",16.98,17.58,16.979999542236328,17.16,56530429.0],["2025-12-29",17.16,17.52,17.0,17.14,39118695.0],["2025-12-30",17.14,17.139999389648438,16.71,16.77,36645367.0],["2025-12-31",16.77,16.92,16.45,16.55,32484422.0],["2026-01-05",16.55,17.12,16.549999237060547,17.03,38533611.0],["2026-01-06",17.03,17.65,17.030000686645508,17.49,41440950.0],["2026-01-07",17.49,17.64,17.31,17.6,40082642.0],["2026-01-08",17.6,18.95,17.43,18.56,88285223.0],["2026-01-09",18.56,18.98,18.01,18.32,80012780.0],["2026-01-12",18.32,20.39,18.0,19.9,115074759.0],["2026-01-13",19.9,20.27,19.03,19.22,84742887.0],["2026-01-14",19.22,20.25,18.83,19.15,90172658.0],["2026-01-15",19.15,19.62,18.67,18.89,67438496.0],["2026-01-16",18.89,19.78,18.889999389648438,19.07,72358895.0],["2026-01-19",19.07,19.55,18.66,19.06,57507471.0],["2026-01-20",19.06,19.07,17.17,17.29,106002669.0],["2026-01-21",17.29,17.56,16.85,17.21,51361467.0],["2026-01-22",17.21,18.24,17.11,17.89,64920970.0],["2026-01-23",17.89,20.99,17.889999389648438,20.89,193158422.0],["2026-01-26",20.89,22.15,20.43,20.62,166120337.0],["2026-01-27",20.62,21.03,19.55,20.73,107660318.0],["2026-01-28",20.73,20.729999542236328,19.71,19.79,68322043.0],["2026-01-29",19.79,20.6,19.5,19.73,82003118.0],["2026-01-30",19.73,19.77,18.15,18.75,85409113.0],["2026-02-02",18.75,19.62,18.75,18.82,72599838.0],["2026-02-03",18.82,20.68,18.81999969482422,20.28,113311356.0],["2026-02-04",20.28,22.67,20.16,22.09,184047413.0],["2026-02-05",22.09,22.09000015258789,20.33,20.46,116730236.0],["2026-02-06",20.46,21.2,19.8,20.74,101460843.0],["2026-02-09",20.74,22.1,20.739999771118164,21.14,105825619.0],["2026-02-10",21.14,21.21,20.45,20.51,68269589.0],["2026-02-11",20.51,20.98,20.2,20.24,49980624.0],["2026-02-12",20.24,20.72,20.1,20.54,50830231.0],["2026-02-13",20.54,20.540000915527344,19.76,19.76,50238863.0],["2026-02-24",19.76,20.14,19.52,19.56,47478141.0],["2026-02-25",19.56,20.08,19.47,19.94,43989472.0],["2026-02-26",19.94,19.940000534057617,19.2,19.28,51260699.0],["2026-02-27",19.28,19.63,19.0,19.09,50338371.0],["2026-03-02",19.09,19.18,18.04,18.15,87887966.0],["2026-03-03",18.15,18.95,17.84,17.92,72228854.0],["2026-03-04",17.92,18.0,17.52,17.72,46959851.0],["2026-03-05",17.72,18.13,17.62,17.67,43374811.0],["2026-03-06",17.67,18.15,17.46,17.99,41804271.0],["2026-03-09",17.99,18.73,17.65,18.72,69728942.0],["2026-03-10",18.72,19.3,18.37,19.09,60750383.0],["2026-03-11",19.09,19.65,18.84,19.08,62819960.0],["2026-03-12",19.08,19.64,18.75,19.6,65542431.0],["2026-03-13",19.6,19.76,18.96,19.06,63825040.0],["2026-03-16",19.06,19.27,18.69,18.8,48582011.0],["2026-03-17",18.8,19.45,18.38,18.42,46041793.0],["2026-03-18",18.42,18.82,18.01,18.24,38817328.0],["2026-03-19",18.24,18.71,18.0,18.38,52540082.0],["2026-03-20",18.38,19.75,18.3,19.07,96595911.0],["2026-03-23",19.07,19.57,18.4,18.53,83372888.0],["2026-03-24",18.53,19.15,17.64,18.66,69122952.0],["2026-03-25",18.66,19.16,18.59,18.88,54256440.0],["2026-03-26",18.88,18.92,18.13,18.16,45459661.0],["2026-03-27",18.16,18.58,17.76,18.33,47484821.0],["2026-03-30",18.33,18.329999923706055,17.28,17.45,48542742.0],["2026-03-31",17.45,17.57,16.479999542236328,16.48,49569843.0],["2026-04-01",16.48,17.19,16.479999542236328,16.77,38401510.0],["2026-04-02",16.77,16.770000457763672,15.9,15.99,44543698.0],["2026-04-03",15.99,16.08,15.27,15.32,36043980.0],["2026-04-07",15.32,15.5,15.12,15.24,24948894.0],["2026-04-08",15.24,16.31,15.239999771118164,16.3,46293768.0],["2026-04-09",16.3,16.299999237060547,15.75,15.78,30089379.0],["2026-04-10",15.78,16.39,15.779999732971191,16.12,32777260.0],["2026-04-13",16.12,16.83,15.99,16.46,42600443.0],["2026-04-14",16.46,16.5,16.26,16.44,27116778.0],["2026-04-15",16.44,16.66,16.33,16.36,25659849.0],["2026-04-16",16.36,16.68,16.34,16.65,30821810.0],["2026-04-17",16.65,16.85,16.44,16.67,30973988.0],["2026-04-20",16.67,16.84,16.4,16.6,38511027.0],["2026-04-21",16.6,16.88,16.39,16.45,29125559.0],["2026-04-22",16.45,16.450000762939453,16.18,16.32,31707559.0],["2026-04-23",16.32,16.68,16.08,16.23,34984154.0],["2026-04-24",16.23,16.39,16.08,16.18,29157919.0],["2026-04-27",16.18,16.39,15.78,16.22,32650656.0],["2026-04-28",16.22,16.31,15.58,15.69,37528487.0],["2026-04-29",15.69,16.31,15.3,16.16,45180044.0],["2026-04-30",16.16,17.88,16.15999984741211,17.36,98823533.0],["2026-05-06",17.36,18.05,17.360000610351562,17.94,71855563.0],["2026-05-07",17.94,18.3,17.79,17.88,49127761.0],["2026-05-08",17.88,18.06,17.54,17.8,44454692.0],["2026-05-11",17.8,18.32,17.799999237060547,17.98,51651994.0],["2026-05-12",17.98,18.44,17.72,18.11,53555419.0],["2026-05-13",18.11,18.45,17.89,18.32,47426461.0],["2026-05-14",18.32,18.78,17.969999313354492,17.97,59912395.0],["2026-05-15",17.97,17.969999313354492,16.9,17.27,70285408.0],["2026-05-18",17.27,17.51,16.82,17.08,44779342.0],["2026-05-19",17.08,17.32,16.82,17.26,44872860.0],["2026-05-20",17.26,17.36,16.85,17.14,45782326.0],["2026-05-21",17.14,17.56,16.43,16.48,50820774.0],["2026-05-22",16.48,17.18,16.35,17.01,50901192.0],["2026-05-25",17.01,17.13,16.5,16.72,42619724.0],["2026-05-26",16.72,16.8,16.27,16.56,38780131.0],["2026-05-27",16.56,17.35,16.06,16.25,56583175.0],["2026-05-28",16.25,16.3,15.78,16.24,45178177.0],["2026-05-29",16.24,16.25,15.38,15.42,51030041.0],["2026-06-01",15.42,15.75,15.17,15.17,43682981.0],["2026-06-02",15.17,15.29,14.43,14.79,46697190.0],["2026-06-03",14.79,14.96,14.4,14.48,35359467.0],["2026-06-04",14.48,14.62,14.21,14.42,33077658.0],["2026-06-05",14.42,14.52,13.93,14.14,40663618.0],["2026-06-08",14.14,14.140000343322754,13.14,13.21,52016769.0],["2026-06-09",13.21,13.67,12.95,13.58,41082027.0],["2026-06-10",13.58,14.75,13.15,14.61,64179890.0],["2026-06-11",14.61,14.609999656677246,13.75,14.28,73471671.0],["2026-06-12",14.28,15.15,14.21,14.65,76084873.0],["2026-06-15",14.65,14.88,14.26,14.41,50195310.0],["2026-06-16",14.41,14.71,14.22,14.66,41621692.0],["2026-06-17",14.66,15.47,14.55,14.6,53027439.0],["2026-06-18",14.6,14.71,14.27,14.47,50034842.0],["2026-06-22",14.47,14.68,13.96,14.63,48455390.0],["2026-06-23",14.63,14.630000114440918,13.76,13.81,37786089.0],["2026-06-24",13.81,14.0,13.5,13.84,31316284.0],["2026-06-25",13.84,14.33,13.71,14.07,41534888.0],["2026-06-26",14.07,14.83,13.71,13.71,56352845.0],["2026-06-29",13.71,13.92,13.32,13.75,38256559.0],["2026-06-30",13.75,14.35,13.62,14.12,39072802.0],["2026-07-01",14.12,15.02,13.74,14.66,58940176.0],["2026-07-02",14.66,14.9,14.23,14.31,57383041.0],["2026-07-03",14.31,14.48,13.8,13.88,38620824.0],["2026-07-06",13.88,13.92,13.29,13.33,33840977.0],["2026-07-07",13.33,13.43,13.05,13.06,26350934.0],["2026-07-08",13.06,13.14,12.52,12.55,30931405.0],["2026-07-09",12.55,12.67,12.05,12.55,27705722.0],["2026-07-10",12.55,13.44,12.45,12.98,40459654.0],["2026-07-13",12.98,12.979999542236328,12.02,12.02,38319561.0],["2026-07-14",12.02,12.18,11.78,12.09,26935777.0],["2026-07-15",12.09,12.46,11.99,12.26,26844070.0],["2026-07-16",12.26,12.4,12.06,12.18,22283727.0],["2026-07-17",12.18,12.74,12.15,12.33,40426471.0],["2026-07-20",12.33,13.0,12.03,12.86,46801495.0],["2026-07-21",12.86,13.09,12.71,12.91,39548943.0],["2026-07-22",12.91,13.29,12.72,12.92,33521633.0],["2026-07-23",12.92,13.45,12.78,13.36,34626468.0],["2026-07-24",13.36,13.359999656677246,12.72,12.72,27366007.0],["2026-07-27",12.72,13.07,12.720000267028809,13.01,23171627.0],["2026-07-28",13.01,13.13,12.85,13.02,22208566.0],["2026-07-29",13.02,13.69,12.89,13.51,42342794.0],["2026-07-30",13.51,13.93,13.35,13.71,35279669.0],["2026-07-31",13.71,13.84,13.56,13.57,29694588.0],["2026-08-03",13.57,14.38,13.569999694824219,14.28,50374788.0],["2026-08-04",14.28,14.46,14.15,14.29,32897646.0],["2026-08-05",14.29,14.37,14.16,14.3,29278076.0],["2026-08-06",14.3,14.44,13.77,13.83,34967195.0],["2026-08-07",13.83,14.28,13.59,13.77,38029292.0],["2026-08-10",13.77,13.96,13.58,13.81,34983622.0],["2026-08-11",13.81,13.8100004196167,13.35,13.39,38862338.0],["2026-08-12",13.39,13.88,13.31,13.64,39552242.0],["2026-08-13",13.64,13.69,13.08,13.1,38084310.0],["2026-08-14",13.1,13.21,12.87,12.97,27479855.0],["2026-08-17",12.97,13.35,12.970000267028809,13.23,29604740.0],["2026-08-18",13.23,13.29,12.97,13.17,27383023.0],["2026-08-19",13.17,13.170000076293945,12.73,12.77,27205998.0],["2026-08-20",12.77,12.89,12.73,12.79,18249332.0],["2026-08-21",12.79,13.04,12.66,12.9,20533179.0],["2026-08-24",12.9,13.09,12.55,12.64,22697232.0],["2026-08-25",12.64,12.72,12.47,12.71,13709688.0],["2026-08-26",12.71,12.93,12.59,12.76,18366186.0],["2026-08-27",12.76,12.78,12.32,12.54,27097019.0],["2026-08-28",12.54,12.7,12.45,12.62,20285156.0],["2026-08-31",12.62,12.619999885559082,12.069999694824219,12.07,43259977.0],["2026-09-01",12.07,12.18,12.03,12.07,24058146.0],["2026-09-02",12.07,12.069999694824219,11.51,11.53,41093482.0],["2026-09-03",11.53,11.66,11.14,11.16,45178954.0],["2026-09-04",11.16,11.5,11.15999984741211,11.25,36082601.0],["2026-09-07",11.25,11.37,11.21,11.32,25666021.0],["2026-09-08",11.32,11.51,11.24,11.45,24008902.0],["2026-09-09",11.45,11.53,11.24,11.3,21540613.0],["2026-09-10",11.3,11.300000190734863,11.04,11.07,23802966.0],["2026-09-11",11.07,11.069999694824219,10.54,10.75,41369667.0],["2026-09-14",10.75,10.94,10.61,10.87,25744685.0]]}