{"t":"300903.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2020-11-05",31.8706,34.1746,31.4241,31.8706,53464550.0],["2020-11-06",31.8706,39.6866,29.9744,37.7574,52003449.0],["2020-11-09",37.7574,45.1987,36.8204,41.1253,48117978.0],["2020-11-10",41.1253,41.12527084350586,36.1369,36.2471,39497884.0],["2020-11-11",36.2471,37.5921,34.61,36.4841,29583981.0],["2020-11-12",36.4841,36.484134674072266,32.521,32.7084,28336345.0],["2020-11-13",32.7084,33.7336,31.5068,32.7084,19450967.0],["2020-11-16",32.7084,33.9651,31.5454,33.7226,19959784.0],["2020-11-17",33.7226,37.4763,33.1328,37.4377,31368580.0],["2020-11-18",37.4377,37.43771743774414,35.3211,35.3432,22199191.0],["2020-11-19",35.3432,36.3684,33.7061,34.0919,20050853.0],["2020-11-20",34.0919,35.5526,32.8407,34.0368,17953378.0],["2020-11-23",34.0368,34.0644,32.5651,33.199,15101508.0],["2020-11-24",33.199,35.5526,33.1989631652832,34.2187,20753168.0],["2020-11-25",34.2187,34.218692779541016,31.9588,32.3446,18063612.0],["2020-11-26",32.3446,33.1714,31.8099,32.2123,12683678.0],["2020-11-27",32.2123,32.6919,30.5918,30.8784,13813074.0],["2020-11-30",30.8784,31.3524,30.1784,30.713,11082708.0],["2020-12-01",30.713,32.3722,30.71303939819336,32.069,15372232.0],["2020-12-02",32.069,32.4107,31.4241,31.6666,13091965.0],["2020-12-03",31.6666,31.9643,30.3658,30.3713,13268547.0],["2020-12-04",30.3713,31.6115,29.8862,30.9501,12593700.0],["2020-12-07",30.9501,32.2729,30.5973,30.6469,11724660.0],["2020-12-08",30.6469,31.9588,30.1177,31.843,12235570.0],["2020-12-09",31.843,32.4493,30.6028,30.702,12158879.0],["2020-12-10",30.702,30.702014923095703,27.8909,27.9074,16700810.0],["2020-12-11",27.9074,28.2051,25.9065,26.6341,12947013.0],["2020-12-14",26.6341,26.8822,26.0609,26.8105,7522954.0],["2020-12-15",26.8105,27.268,26.2593,26.6893,7848081.0],["2020-12-16",26.6893,26.68925666809082,25.0797,25.2231,10981396.0],["2020-12-17",25.2231,26.2648,24.3687,25.9506,11216449.0],["2020-12-18",25.9506,27.946,25.950647354125977,26.5018,13402281.0],["2020-12-21",26.5018,27.1798,25.6861,26.5074,9776577.0],["2020-12-22",26.5074,26.507360458374023,24.815166473388672,24.8152,10027236.0],["2020-12-23",24.8152,25.2782,24.4073,24.8593,7595524.0],["2020-12-24",24.8593,25.1128,23.2332,23.4372,9025155.0],["2020-12-25",23.4372,23.7017,22.7096,22.7647,7724197.0],["2020-12-28",22.7647,22.919,21.53,21.7284,8152597.0],["2020-12-29",21.7284,24.1372,21.6788,23.2332,14025573.0],["2020-12-30",23.2332,23.608,22.1749,22.682,11062447.0],["2020-12-31",22.682,23.4813,22.682,23.3049,8603582.0],["2021-01-04",23.3049,24.3466,23.1119,24.1482,9872033.0],["2021-01-05",24.1482,24.5837,23.6356,24.1207,10864002.0],["2021-01-06",24.1207,24.6939,22.3403,22.4009,11903189.0],["2021-01-07",22.4009,22.6434,20.3173,20.5378,13218364.0],["2021-01-08",20.5378,21.056,19.3472,20.1795,10485509.0],["2021-01-11",20.1795,21.0284,19.7331,20.2953,11173345.0],["2021-01-12",20.2953,20.5599,19.3968,19.5677,9390256.0],["2021-01-13",19.5677,19.7772,18.1897,18.4102,10324409.0],["2021-01-14",18.4102,19.9866,18.410186767578125,19.4795,12679254.0],["2021-01-15",19.4795,21.9985,19.237,20.8906,18868984.0],["2021-01-18",20.8906,21.7725,20.4276,21.0394,14929819.0],["2021-01-19",21.0394,22.7206,20.7804,21.9765,18532562.0],["2021-01-20",21.9765,22.6655,21.2489,21.6513,13961003.0],["2021-01-21",21.6513,21.65125846862793,20.4937,20.5985,13211231.0],["2021-01-22",20.5985,21.8001,20.5654,20.6756,10890041.0],["2021-01-25",20.6756,21.4198,19.3638,21.1386,11810917.0],["2021-01-26",21.1386,22.0922,20.7308,20.8355,12409410.0],["2021-01-27",20.8355,20.835479736328125,20.0693,20.5323,8184684.0],["2021-01-28",20.5323,20.9898,19.3748,19.4024,8483889.0],["2021-01-29",19.4024,20.3339,19.3362,20.2512,9045468.0],["2021-02-01",20.2512,22.0371,20.251205444335938,21.9654,15214467.0],["2021-02-02",21.9654,22.434,21.3316,21.7284,13885887.0],["2021-02-03",21.7284,22.0316,20.852,21.0835,10119736.0],["2021-02-04",21.0835,21.3812,19.7496,21.3812,11396944.0],["2021-02-05",21.3812,21.38117218017578,19.237,19.2921,9790509.0],["2021-02-08",19.2921,19.5346,18.0243,18.107,8208385.0],["2021-02-09",18.107,18.8401,18.0905,18.3551,6614026.0],["2021-02-10",18.3551,19.0275,17.9141,18.0023,7039254.0],["2021-02-18",18.0023,19.226,18.002294540405273,18.9063,8669082.0],["2021-02-19",18.9063,19.5346,18.6307,19.4079,6662928.0],["2021-02-22",19.4079,20.1244,19.181869506835938,19.1819,8448935.0],["2021-02-23",19.1819,19.6173,18.537,19.5622,7723310.0],["2021-02-24",19.5622,21.3205,19.562198638916016,20.3339,12547767.0],["2021-02-25",20.3339,20.3394,19.3142,19.3362,8288092.0],["2021-02-26",19.3362,19.6614,18.6472,19.248,4951060.0],["2021-03-01",19.248,20.2843,19.248016357421875,20.2733,6818032.0],["2021-03-02",20.2733,20.5599,19.7882,20.2292,5883247.0],["2021-03-03",20.2292,20.3559,19.6669,20.2071,5132158.0],["2021-03-04",20.2071,20.4937,19.9039,19.9866,5831316.0],["2021-03-05",19.9866,20.3394,19.4685,20.1355,5220018.0],["2021-03-08",20.1355,20.8906,19.9646,20.0528,7417098.0],["2021-03-09",20.0528,20.1189,18.5755,18.6803,7035548.0],["2021-03-10",18.6803,19.1819,18.57,18.6031,3907825.0],["2021-03-11",18.6031,19.1212,18.2062,19.033,4381781.0],["2021-03-12",19.033,19.2425,18.1897,18.3165,5062456.0],["2021-03-15",18.3165,18.4929,17.9196,18.2062,3546801.0],["2021-03-16",18.2062,18.8071,18.1842,18.5645,3390741.0],["2021-03-17",18.5645,19.2205,18.3937,19.0165,5253042.0],["2021-03-18",19.0165,19.5402,18.7519,19.0716,5586895.0],["2021-03-19",19.0716,20.0858,18.8015,19.8819,9418206.0],["2021-03-22",19.8819,20.163,19.6173,19.937,7275603.0],["2021-03-23",19.937,20.5433,19.7606,20.2843,8890815.0],["2021-03-24",20.2843,21.6127,20.28427505493164,20.863,11605962.0],["2021-03-25",20.863,20.863037109375,19.3748,19.4409,9414372.0],["2021-03-26",19.4409,19.6118,18.8511,19.1323,7081740.0],["2021-03-29",19.1323,19.4024,18.7078,18.8787,5555068.0],["2021-03-30",18.8787,19.0827,18.6031,18.9889,4494195.0],["2021-03-31",18.9889,19.0882,18.6858,18.8236,3828569.0],["2021-04-01",18.8236,19.3583,18.6031,19.237,5653555.0],["2021-04-02",19.237,20.5985,19.1488,20.1079,9692298.0],["2021-04-06",20.1079,20.5985,19.689,19.8874,7535052.0],["2021-04-07",19.8874,20.626022338867188,19.7606,20.626,10077046.0],["2021-04-08",20.626,22.7978,20.4276,21.0945,19062244.0],["2021-04-09",21.0945,22.1859,20.6701,21.7064,13940517.0],["2021-04-12",21.7064,21.756,20.5048,20.6426,9799165.0],["2021-04-13",20.6426,21.0449,20.4,20.5433,5554857.0],["2021-04-14",20.5433,21.6623,20.5323,21.519,9217074.0],["2021-04-15",21.519,22.0316,20.8851,20.9071,7088652.0],["2021-04-16",20.9071,21.7229,20.637,21.541,8635527.0],["2021-04-19",21.541,22.6875,21.2654,22.2686,12188399.0],["2021-04-20",22.2686,22.3237,21.6072,21.745,9033060.0],["2021-04-21",21.745,21.744964599609375,20.7363,20.841,7495714.0],["2021-04-22",20.841,21.2654,20.4827,20.615,6001961.0],["2021-04-23",20.615,20.7804,19.9811,20.3008,6368041.0],["2021-04-26",20.3008,20.300813674926758,18.4433,18.5425,11062641.0],["2021-04-27",18.5425,18.7409,18.0243,18.2944,4902397.0],["2021-04-28",18.2944,18.4543,18.1787,18.2669,3359520.0],["2021-04-29",18.2669,18.6086,17.7157,17.7212,5015988.0],["2021-04-30",17.7212,17.7267,16.0951,16.266,8206315.0],["2021-05-06",16.266,16.3983,15.8912,16.0951,5135407.0],["2021-05-07",16.0951,16.244,15.9408,16.2054,4095367.0],["2021-05-10",16.2054,16.277,15.3786,15.4447,5613390.0],["2021-05-11",15.4447,16.1172,15.2738,15.9959,5194740.0],["2021-05-12",15.9959,15.995917320251465,15.566,15.9077,3479446.0],["2021-05-13",15.9077,16.2054,15.6431,15.7809,3400054.0],["2021-05-14",15.7809,16.2495,15.780945777893066,16.0676,3687697.0],["2021-05-17",16.0676,16.5361,15.7368,16.4259,5177588.0],["2021-05-18",16.4259,17.0212,16.425853729248047,16.5471,5049180.0],["2021-05-19",16.5471,16.547117233276367,16.0841,16.1117,3663502.0],["2021-05-20",16.1117,16.255,15.9022,15.9243,2978222.0],["2021-05-21",15.9243,16.1723,15.8195,15.9022,2300362.0],["2021-05-24",15.9022,16.1668,15.6321,16.1282,2857692.0],["2021-05-25",16.1282,16.6243,16.128202438354492,16.3266,4026213.0],["2021-05-26",16.3266,16.503,16.1778,16.4038,3651273.0],["2021-05-27",16.4038,17.0763,16.4038,16.9936,7306801.0],["2021-05-28",16.9936,17.1975,16.4424,16.5471,5130091.0],["2021-05-31",16.5471,16.8282,16.4865,16.718,3236257.0],["2021-06-01",16.718,16.966,16.47,16.6739,4004663.0],["2021-06-02",16.6739,16.7125,16.3487,16.4038,4156830.0],["2021-06-03",16.4038,16.8668,16.3266,16.6794,4345248.0],["2021-06-04",16.6794,16.67940902709961,16.3432,16.3873,3385207.0],["2021-06-07",16.3873,17.2527,16.387269973754883,17.0432,6876241.0],["2021-06-08",17.0432,17.2086,16.7731,16.8778,4981028.0],["2021-06-09",16.8778,17.5558,16.8117,16.9495,4808142.0],["2021-06-10",16.9495,17.1124,16.7368,17.0296,4065705.0],["2021-06-11",17.0296,17.1787,16.7534,16.7976,3333405.0],["2021-06-15",16.7976,16.9025,16.317,16.317,3466810.0],["2021-06-16",16.317,17.1235,16.2287,16.5048,4681384.0],["2021-06-17",16.5048,17.5543,16.3391,17.3776,8379167.0],["2021-06-18",17.3776,17.3942,16.9688,17.3168,5725681.0],["2021-06-21",17.3168,17.8581,17.1511,17.6262,5790479.0],["2021-06-22",17.6262,17.62615203857422,17.234,17.5433,4444552.0],["2021-06-23",17.5433,18.3332,17.3279,18.0073,8829909.0],["2021-06-24",18.0073,19.6589,17.7863,18.9463,13163526.0],["2021-06-25",18.9463,18.946317672729492,18.068,18.1675,8446474.0],["2021-06-28",18.1675,18.3719,17.709,17.8416,5538236.0],["2021-06-29",17.8416,19.1286,17.841577529907227,17.9741,8136214.0],["2021-06-30",17.9741,18.2006,17.3444,17.709,5831472.0],["2021-07-01",17.709,17.8361,16.4607,16.5822,7176576.0],["2021-07-02",16.5822,16.897,16.2949,16.306,3606390.0],["2021-07-05",16.306,16.8197,16.305984497070312,16.7037,3446667.0],["2021-07-06",16.7037,16.9357,16.3723,16.5822,3360184.0],["2021-07-07",16.5822,16.8363,16.422,16.6705,3449367.0],["2021-07-08",16.6705,16.8749,16.4441,16.7147,3884599.0],["2021-07-09",16.7147,17.6096,16.714740753173828,17.2284,6908446.0],["2021-07-12",17.2284,17.9189,16.8915,17.6593,6851955.0],["2021-07-13",17.6593,17.6648,16.9302,17.2284,5873218.0],["2021-07-14",17.2284,17.228445053100586,16.6429,16.6926,4111659.0],["2021-07-15",16.6926,16.781,16.1292,16.2121,3996275.0],["2021-07-16",16.2121,16.3667,15.996657371520996,15.9967,2825605.0],["2021-07-19",15.9967,16.1734,15.9138,16.1071,2174355.0],["2021-07-20",16.1071,16.107131958007812,15.6487,15.9138,3047823.0],["2021-07-21",15.9138,16.3833,15.913801193237305,16.2563,3325762.0],["2021-07-22",16.2563,17.0572,16.0795,16.8473,5717343.0],["2021-07-23",16.8473,16.9246,16.1292,16.1568,4520007.0],["2021-07-26",16.1568,16.3944,15.5824,15.7039,3819970.0],["2021-07-27",15.7039,18.8469,15.703901290893555,18.8469,25153741.0],["2021-07-28",18.8469,21.5425,17.3831,19.7749,33530052.0],["2021-07-29",19.7749,21.5425,18.7972,20.6973,28242775.0],["2021-07-30",20.6973,20.69733238220215,19.112,19.5097,20182523.0],["2021-08-02",19.5097,20.979,19.0292,20.4819,18705079.0],["2021-08-03",20.4819,20.481908798217773,18.7806,18.8248,14511277.0],["2021-08-04",18.8248,19.333,18.6757,19.2667,9346608.0],["2021-08-05",19.2667,20.3272,18.8635,19.8577,15000228.0],["2021-08-06",19.8577,20.504,19.333,20.3659,15030955.0],["2021-08-09",20.3659,20.36591148376465,19.4269,19.7473,9397317.0],["2021-08-10",19.7473,19.8356,18.8911,19.333,9350627.0],["2021-08-11",19.333,21.5204,19.332977294921875,20.8354,20577394.0],["2021-08-12",20.8354,21.5867,19.8964,19.9903,15204501.0],["2021-08-13",19.9903,20.2499,19.1673,19.8135,9449487.0],["2021-08-16",19.8135,20.6587,19.81353759765625,20.1173,8680942.0],["2021-08-17",20.1173,20.11734390258789,19.112,19.112,8515436.0],["2021-08-18",19.112,19.2446,18.1233,18.278,8167995.0],["2021-08-19",18.278,18.5044,17.9023,18.1951,5355118.0],["2021-08-20",18.1951,18.3829,17.7256,18.0791,4317917.0],["2021-08-23",18.0791,18.7254,18.0790958404541,18.6922,5455377.0],["2021-08-24",18.6922,19.1231,18.4326,18.6922,5664148.0],["2021-08-25",18.6922,18.9463,18.162,18.7254,5714874.0],["2021-08-26",18.7254,19.3772,18.2503,18.2503,6217761.0],["2021-08-27",18.2503,18.250329971313477,16.9191,16.9302,8470040.0],["2021-08-30",16.9302,17.477,16.9246,17.0793,3456084.0],["2021-08-31",17.0793,17.0959,16.3336,16.5822,4066558.0],["2021-09-01",16.5822,16.9191,16.2121,16.8915,4605314.0],["2021-09-02",16.8915,17.5599,16.5711,17.2616,4481031.0],["2021-09-03",17.2616,17.5654,16.9357,17.2395,4435209.0],["2021-09-06",17.2395,17.4881,16.9357,17.4604,3969072.0],["2021-09-07",17.4604,17.6648,17.2616,17.4107,3379456.0],["2021-09-08",17.4107,18.1343,17.3942,17.4052,4748067.0],["2021-09-09",17.4052,17.405200958251953,16.9025,17.0572,3003440.0],["2021-09-10",17.0572,17.3444,16.8473,17.2008,3818532.0],["2021-09-13",17.2008,18.9242,17.20082664489746,17.5543,4756885.0],["2021-09-14",17.5543,18.1067,17.4107,17.4383,4020046.0],["2021-09-15",17.4383,17.43834686279297,16.9191,17.2229,2839150.0],["2021-09-16",17.2229,17.2671,16.6429,16.6429,2874960.0],["2021-09-17",16.6429,17.3997,16.4993,17.1843,3374730.0],["2021-09-22",17.1843,17.477,16.8749,17.2008,2526840.0],["2021-09-23",17.2008,17.6206,17.1235,17.3389,2800897.0],["2021-09-24",17.3389,17.338918685913086,16.7534,16.7534,2434800.0],["2021-09-27",16.7534,17.013,16.1845,16.3612,2330555.0],["2021-09-28",16.3612,16.5656,16.2287,16.4054,1147629.0],["2021-09-29",16.4054,16.422,15.841994285583496,15.842,1985893.0],["2021-09-30",15.842,16.1845,15.8033,16.0353,1147951.0],["2021-10-08",16.0353,16.5987,16.035322189331055,16.3502,1103715.0],["2021-10-11",16.3502,16.5877,16.1845,16.2563,1460160.0],["2021-10-12",16.2563,16.433,15.9138,16.0243,1228995.0],["2021-10-13",16.0243,16.9467,16.024276733398438,16.9246,3984964.0],["2021-10-14",16.9246,17.118,16.6705,16.7479,2702043.0],["2021-10-15",16.7479,16.9191,16.3999,16.4717,2131245.0],["2021-10-18",16.4717,16.8142,16.2121,16.6982,1903876.0],["2021-10-19",16.6982,16.8363,16.3723,16.4662,1991160.0],["2021-10-20",16.4662,16.4717,16.024276733398438,16.0243,2285233.0],["2021-10-21",16.0243,16.2287,15.6763,15.853,2042913.0],["2021-10-22",15.853,16.2176,15.853,15.9856,1663560.0],["2021-10-25",15.9856,16.0574,15.621,15.7094,1710577.0],["2021-10-26",15.7094,16.0188,15.70942497253418,16.0188,2055434.0],["2021-10-27",16.0188,16.018753051757812,15.0908,15.1294,3662715.0],["2021-10-28",15.1294,15.1902,13.8093,14.0578,3189106.0],["2021-10-29",14.0578,14.3009,13.8093,14.0302,2092008.0],["2021-11-01",14.0302,14.914,14.0302,14.566,3160215.0],["2021-11-02",14.566,15.1405,14.3009,14.4058,3347335.0],["2021-11-03",14.4058,14.903,14.3395,14.439,2184454.0],["2021-11-04",14.439,14.7317,14.3119,14.4721,2342167.0],["2021-11-05",14.4721,15.3007,14.4279,14.6157,7026458.0],["2021-11-08",14.6157,14.615731239318848,12.9807,13.4281,8128278.0],["2021-11-09",13.4281,15.9525,13.279,14.5274,16219483.0],["2021-11-10",14.5274,16.5048,14.527351379394531,16.1734,23207329.0],["2021-11-11",16.1734,16.173416137695312,15.4664,15.5713,16737777.0],["2021-11-12",15.5713,15.8309,15.2178,15.737,10371227.0],["2021-11-15",15.737,15.9359,15.3504,15.8254,8558766.0],["2021-11-16",15.8254,15.853,15.2068,15.2675,7162254.0],["2021-11-17",15.2675,15.5769,15.2068,15.3449,5188708.0],["2021-11-18",15.3449,15.6431,14.8146,14.8643,7462260.0],["2021-11-19",14.8643,15.5769,14.864297866821289,15.135,6472540.0],["2021-11-22",15.135,15.9525,15.13495922088623,15.8862,11740926.0],["2021-11-23",15.8862,16.2397,15.6873,16.0353,9762525.0],["2021-11-24",16.0353,16.8694,15.8641,16.654,13293977.0],["2021-11-25",16.654,16.6706,16.2563,16.4441,7764354.0],["2021-11-26",16.4441,16.6705,16.1845,16.2507,6130800.0],["2021-11-29",16.2507,16.7368,15.9028,16.6319,8239919.0],["2021-11-30",16.6319,16.9744,16.1734,16.3944,8830162.0],["2021-12-01",16.3944,16.654,16.2342,16.4054,5747497.0],["2021-12-02",16.4054,16.4717,15.8033,15.8862,7171560.0],["2021-12-03",15.8862,16.074,15.6763,15.7812,4621001.0],["2021-12-06",15.7812,15.8807,14.7925,14.903,7223772.0],["2021-12-07",14.903,15.0797,14.3782,14.555,5614200.0],["2021-12-08",14.555,14.787,14.5274,14.6875,3593520.0],["2021-12-09",14.6875,14.9748,14.6544,14.8588,3649140.0],["2021-12-10",14.8588,15.019,14.7373,14.8809,3090180.0],["2021-12-13",14.8809,14.9969,14.7593,14.8201,2457180.0],["2021-12-14",14.8201,15.0632,14.7483,14.9637,3088380.0],["2021-12-15",14.9637,15.1791,14.914,15.019,4187131.0],["2021-12-16",15.019,15.3007,15.018960952758789,15.1515,3763558.0],["2021-12-17",15.1515,15.151529312133789,14.6323,14.7152,5091143.0],["2021-12-20",14.7152,14.7925,14.2015,14.3064,3953534.0],["2021-12-21",14.3064,14.6489,14.2512,14.5218,3349440.0],["2021-12-22",14.5218,14.6765,14.439,14.5936,3093255.0],["2021-12-23",14.5936,14.7925,14.334,14.6323,5489055.0],["2021-12-24",14.6323,14.6599,14.0192,14.1352,6496750.0],["2021-12-27",14.1352,14.1352,13.8976,14.0855,1934919.0],["2021-12-28",14.0855,14.3506,14.085453987121582,14.2512,3089737.0],["2021-12-29",14.2512,14.251166343688965,14.0026,14.0855,2401671.0],["2021-12-30",14.0855,14.2788,14.0413,14.1573,2655900.0],["2021-12-31",14.1573,14.3395,14.0744,14.2898,3182324.0],["2022-01-04",14.2898,14.566,14.28983211517334,14.5384,3267748.0],["2022-01-05",14.5384,14.538398742675781,14.1462,14.2954,3319882.0],["2022-01-06",14.2954,14.4721,14.1517,14.3727,2773648.0],["2022-01-07",14.3727,14.4832,14.0413,14.0468,3215275.0],["2022-01-10",14.0468,14.2456,13.638,14.2235,3277980.0],["2022-01-11",14.2235,14.4555,14.1407,14.2235,2438100.0],["2022-01-12",14.2235,14.4721,14.1959,14.4169,3110400.0],["2022-01-13",14.4169,14.5274,14.251166343688965,14.2512,2359328.0],["2022-01-14",14.2512,14.4555,14.1462,14.3119,2305873.0],["2022-01-17",14.3119,14.7759,14.31192684173584,14.671,4060926.0],["2022-01-18",14.671,14.7373,14.4611,14.4832,3597384.0],["2022-01-19",14.4832,14.5936,14.3672,14.566,2581720.0],["2022-01-20",14.566,14.6213,13.8811,13.9197,4311900.0],["2022-01-21",13.9197,14.0523,13.4778,13.5662,2928420.0],["2022-01-24",13.5662,13.6712,13.4613,13.5165,1658302.0],["2022-01-25",13.5165,13.5607,12.7045,12.7432,3312862.0],["2022-01-26",12.7432,13.3121,12.743192672729492,13.2017,2935900.0],["2022-01-27",13.2017,13.3674,12.5941,12.6659,2540791.0],["2022-01-28",12.6659,13.0304,12.5443,12.8481,1729672.0],["2022-02-07",12.8481,13.2569,12.848143577575684,13.047,1253880.0],["2022-02-08",13.047,13.3121,12.8813,13.2459,1783294.0],["2022-02-09",13.2459,13.4613,13.1519,13.395,1827603.0],["2022-02-10",13.395,13.4778,13.2514,13.29,1596229.0],["2022-02-11",13.29,13.290040969848633,12.8979,12.92,1782304.0],["2022-02-14",12.92,13.1078,12.7819,13.0028,1284397.0],["2022-02-15",13.0028,13.3618,12.9807,13.2182,1901617.0],["2022-02-16",13.2182,13.3674,13.1575,13.2182,1602621.0],["2022-02-17",13.2182,13.4613,13.1188,13.1519,2283066.0],["2022-02-18",13.1519,13.2403,12.9807,13.2293,1464606.0],["2022-02-21",13.2293,13.4502,13.1575,13.3729,1858086.0],["2022-02-22",13.3729,13.372896194458008,13.0359,13.1299,1680451.0],["2022-02-23",13.1299,13.5552,13.129852294921875,13.511,3530541.0],["2022-02-24",13.511,13.5552,12.8647,13.0525,3854226.0],["2022-02-25",13.0525,13.6104,13.052520751953125,13.4502,4009804.0],["2022-02-28",13.4502,13.6822,13.2017,13.3563,2689515.0],["2022-03-01",13.3563,13.4668,13.2956,13.4116,2129848.0],["2022-03-02",13.4116,13.4778,13.2569,13.4558,1664640.0],["2022-03-03",13.4558,13.6104,13.3674,13.4613,2411460.0],["2022-03-04",13.4613,13.6491,13.2845,13.3011,2320018.0],["2022-03-07",13.3011,13.3618,12.815,12.8868,2453261.0],["2022-03-08",12.8868,13.0083,12.1577,12.3952,2886827.0],["2022-03-09",12.3952,12.583,11.5998,12.2682,3593008.0],["2022-03-10",12.2682,12.6603,12.26815414428711,12.3289,2192220.0],["2022-03-11",12.3289,12.4228,11.9091,12.3621,2096908.0],["2022-03-14",12.3621,12.362058639526367,11.992,11.9975,1583049.0],["2022-03-15",11.9975,11.997492790222168,11.2794,11.296,2274589.0],["2022-03-16",11.296,11.6329,11.0198,11.5998,2312602.0],["2022-03-17",11.5998,12.119,11.599785804748535,11.9091,2784470.0],["2022-03-18",11.9091,12.0417,11.7765,11.9588,1576323.0],["2022-03-21",11.9588,12.1853,11.9312,12.0969,2199780.0],["2022-03-22",12.0969,12.3621,12.0196,12.1301,2258550.0],["2022-03-23",12.1301,12.5167,12.0859,12.4118,3857949.0],["2022-03-24",12.4118,12.4173,12.036158561706543,12.0362,2918030.0],["2022-03-25",12.0362,12.2019,11.8484,11.8704,3729060.0],["2022-03-28",11.8704,11.9975,11.5998,11.8097,1693980.0],["2022-03-29",11.8097,11.9312,11.528,11.5445,2111400.0],["2022-03-30",11.5445,12.1301,11.544548988342285,12.0859,3898319.0],["2022-03-31",12.0859,12.4173,11.9367,12.2461,5585430.0],["2022-04-01",12.2461,12.24605941772461,11.992,12.1024,2084940.0],["2022-04-06",12.1024,12.2074,11.9699,12.1245,1837440.0],["2022-04-07",12.1245,12.2184,11.7379,11.7765,2556790.0],["2022-04-08",11.7765,11.8207,11.3567,11.528,1826485.0],["2022-04-11",11.528,11.5445,10.8044,10.8541,3039660.0],["2022-04-12",10.8541,11.1303,10.7712,11.0474,1930266.0],["2022-04-13",11.0474,11.0916,10.7823,10.8154,1523602.0],["2022-04-14",10.8154,11.8649,10.815420150756836,11.4451,3906210.0],["2022-04-15",11.4451,12.4725,11.445122718811035,12.1522,10117895.0],["2022-04-18",12.1522,12.5554,12.0417,12.4007,6496315.0],["2022-04-19",12.4007,12.8316,12.400724411010742,12.6051,6348688.0],["2022-04-20",12.6051,12.92,12.5941,12.688,5999468.0],["2022-04-21",12.688,12.7542,12.3621,12.4449,4624878.0],["2022-04-22",12.4449,12.5885,12.2184,12.3731,3354521.0],["2022-04-25",12.3731,12.3731050491333,11.4617,11.5611,4413025.0],["2022-04-26",11.5611,11.9091,11.2242,11.5666,3916602.0],["2022-04-27",11.5666,12.108,11.3236,11.9864,4873892.0],["2022-04-28",11.9864,12.4449,11.887,12.1687,5284011.0],["2022-04-29",12.1687,12.7045,11.876,12.6106,5616995.0],["2022-05-05",12.6106,13.0636,12.4836,12.5775,4875249.0],["2022-05-06",12.5775,12.9807,12.2405,12.6769,5027756.0],["2022-05-09",12.6769,13.0636,12.5222,13.0194,5137525.0],["2022-05-10",13.0194,13.3563,12.8481,12.9255,5614963.0],["2022-05-11",12.9255,13.2569,12.7598,12.8205,6383952.0],["2022-05-12",12.8205,12.9641,12.6935,12.8537,3845365.0],["2022-05-13",12.8537,12.9807,12.5941,12.7542,4007662.0],["2022-05-16",12.7542,13.0194,12.4946,12.6051,4277422.0],["2022-05-17",12.6051,13.3121,12.5112,13.2569,9431465.0],["2022-05-18",13.2569,13.4281,12.9531,12.9973,6227697.0],["2022-05-19",12.9973,12.997284889221191,12.6161,12.826,4565224.0],["2022-05-20",12.826,13.0636,12.7156,12.8979,3701107.0],["2022-05-23",12.8979,12.9531,12.7321,12.8702,3132180.0],["2022-05-24",12.8702,12.8979,12.27367877960205,12.2737,4254285.0],["2022-05-25",12.2737,13.3398,12.27367877960205,13.279,9944443.0],["2022-05-26",13.279,13.8645,13.1464,13.8037,11472175.0],["2022-05-27",13.8037,13.80374526977539,13.5331,13.5994,6260324.0],["2022-05-30",13.5994,13.7264,13.4889,13.6712,4183338.0],["2022-05-31",13.6712,13.67117691040039,12.8205,13.3342,7242332.0],["2022-06-01",13.3342,13.395,13.1078,13.2569,7761259.0],["2022-06-02",13.2569,14.2216,12.8843,13.6528,6555027.0],["2022-06-06",13.6528,14.1618,13.4731,13.9721,7542508.0],["2022-06-07",13.9721,13.972139358520508,13.4532,13.6029,5046360.0],["2022-06-08",13.6029,13.6328,13.1438,13.3733,4117400.0],["2022-06-09",13.3733,13.373332977294922,12.8544,12.9941,3617353.0],["2022-06-10",12.9941,13.3733,12.9242,13.2536,3033537.0],["2022-06-13",13.2536,13.4831,13.0041,13.2835,3224134.0],["2022-06-14",13.2835,13.283513069152832,12.5949,13.0041,4202723.0],["2022-06-15",13.0041,13.2536,12.8843,12.8843,3763178.0],["2022-06-16",12.8843,13.3334,12.7845,13.034,4308719.0],["2022-06-17",13.034,13.5031,12.7246,13.1937,4593200.0],["2022-06-20",13.1937,13.4731,13.1638,13.2536,5157327.0],["2022-06-21",13.2536,13.6528,13.1039,13.6528,6153923.0],["2022-06-22",13.6528,13.652776718139648,13.3434,13.3534,3848530.0],["2022-06-23",13.3534,13.8125,13.353373527526855,13.7825,6627239.0],["2022-06-24",13.7825,13.9522,13.6228,13.7226,5903620.0],["2022-06-27",13.7226,13.9222,13.553,13.7127,5645392.0],["2022-06-28",13.7127,14.3713,13.6827,14.3314,8391878.0],["2022-06-29",14.3314,14.5709,13.9721,14.0919,6721001.0],["2022-06-30",14.0919,14.3614,13.9222,14.0819,4383935.0],["2022-07-01",14.0819,14.2815,13.8923,13.9222,4103475.0],["2022-07-04",13.9222,14.1917,13.5929,14.1019,4805289.0],["2022-07-05",14.1019,14.1618,13.533,13.7626,5357123.0],["2022-07-06",13.7626,13.9222,13.4332,13.6129,4167415.0],["2022-07-07",13.6129,13.7626,13.4332,13.4831,3624580.0],["2022-07-08",13.4831,13.9422,13.483115196228027,13.563,5791704.0],["2022-07-11",13.563,13.7725,13.0939,13.2735,3578960.0],["2022-07-12",13.2735,13.7127,12.9741,13.1737,5216160.0],["2022-07-13",13.1737,13.7825,13.1737,13.6528,6037177.0],["2022-07-14",13.6528,14.4212,13.4831,14.1518,9646673.0],["2022-07-15",14.1518,14.3514,13.7825,13.8025,6038073.0],["2022-07-18",13.8025,14.2117,13.7825,14.0819,4605489.0],["2022-07-19",14.0819,14.4312,14.0719,14.3614,5886321.0],["2022-07-20",14.3614,14.5709,14.1717,14.2715,5217209.0],["2022-07-21",14.2715,14.6907,14.1717,14.3115,6202028.0],["2022-07-22",14.3115,14.5111,13.9721,14.1518,4205926.0],["2022-07-25",14.1518,14.3813,13.9422,13.9921,3251189.0],["2022-07-26",13.9921,14.1019,13.6827,14.042,2801900.0],["2022-07-27",14.042,14.4013,13.9721,14.2316,3629720.0],["2022-07-28",14.2316,14.9103,14.231622695922852,14.7306,8471880.0],["2022-07-29",14.7306,14.9103,14.4312,14.521,5205900.0],["2022-08-01",14.521,15.03,14.3214,14.9003,8392492.0],["2022-08-02",14.9003,14.900289535522461,14.1817,14.4412,9401854.0],["2022-08-03",14.4412,14.9701,14.2017,14.3514,8872020.0],["2022-08-04",14.3514,14.7406,14.2915,14.561,5015731.0],["2022-08-05",14.561,14.9901,14.5111,14.9202,10248856.0],["2022-08-08",14.9202,15.5191,14.7705,15.2596,13310546.0],["2022-08-09",15.2596,15.4292,15.05,15.3594,9519120.0],["2022-08-10",15.3594,16.1179,15.1199,15.7286,14012164.0],["2022-08-11",15.7286,16.6268,15.5889,16.2177,17781946.0],["2022-08-12",16.2177,16.6967,15.6987,15.7686,19162996.0],["2022-08-15",15.7686,16.1478,15.3694,15.8384,11942397.0],["2022-08-16",15.8384,16.1378,15.7286,15.8185,8170357.0],["2022-08-17",15.8185,15.8883,15.549,15.6089,6743259.0],["2022-08-18",15.6089,15.8584,15.4193,15.8085,6700130.0],["2022-08-19",15.8085,16.1478,15.1598,15.2496,9354007.0],["2022-08-22",15.2496,15.4392,14.9901,15.1498,5819476.0],["2022-08-23",15.1498,15.6189,15.06,15.3394,5058047.0],["2022-08-24",15.3394,15.569,14.541,14.561,7829044.0],["2022-08-25",14.561,14.7306,13.8524,14.0919,6790894.0],["2022-08-26",14.0919,14.3314,13.8823,14.042,4404115.0],["2022-08-29",14.042,14.041999816894531,13.5729,13.8424,4157411.0],["2022-08-30",13.8424,13.9322,13.4232,13.6129,4416424.0],["2022-08-31",13.6129,13.6128568649292,12.7246,12.8144,6605488.0],["2022-09-01",12.8144,13.014,12.6548,12.7047,3402685.0],["2022-09-02",12.7047,13.1638,12.704666137695312,13.054,3079398.0],["2022-09-05",13.054,13.2037,12.9442,13.024,2444760.0],["2022-09-06",13.024,13.1238,12.9442,13.0839,2388866.0],["2022-09-07",13.0839,13.3135,13.083910942077637,13.1039,3760941.0],["2022-09-08",13.1039,13.2236,12.9242,12.9442,2777520.0],["2022-09-09",12.9442,12.94419002532959,12.7246,12.8344,2496740.0],["2022-09-13",12.8344,13.8823,12.834407806396484,13.4532,7927447.0],["2022-09-14",13.4532,13.563,13.0739,13.4731,4380355.0],["2022-09-15",13.4731,13.6727,13.044,13.1837,4108197.0],["2022-09-16",13.1837,13.2935,12.5749,12.5749,3500140.0],["2022-09-19",12.5749,12.6049,12.0959,12.1358,2462397.0],["2022-09-20",12.1358,12.515,12.1358,12.4552,1766720.0],["2022-09-21",12.4552,12.5649,12.1957,12.4951,1451540.0],["2022-09-22",12.4951,13.0939,12.3753,12.8743,3516139.0],["2022-09-23",12.8743,13.1139,12.7745,12.9542,3329846.0],["2022-09-26",12.9542,13.054,12.7446,12.7945,2408115.0],["2022-09-27",12.7945,13.1039,12.7845,13.044,2581766.0],["2022-09-28",13.044,13.0939,12.654767036437988,12.6548,1919060.0],["2022-09-29",12.6548,13.054,12.654767036437988,12.8045,2103095.0],["2022-09-30",12.8045,13.0739,12.7645,12.9741,2759839.0],["2022-10-10",12.9741,13.1039,12.8544,12.9242,2574068.0],["2022-10-11",12.9242,12.9941,12.6348,12.7346,2259029.0],["2022-10-12",12.7346,13.173731803894043,12.515,13.1737,2337254.0],["2022-10-13",13.1737,13.4831,13.044,13.3334,3824804.0],["2022-10-14",13.3334,13.4432,13.2037,13.3634,3361239.0],["2022-10-17",13.3634,13.543,13.1737,13.4731,5046488.0],["2022-10-18",13.4731,13.473134994506836,13.1438,13.2536,3805772.0],["2022-10-19",13.2536,13.2636,12.9841,13.0041,3103768.0],["2022-10-20",13.0041,13.2236,12.7346,13.064,4262096.0],["2022-10-21",13.064,13.1238,12.7246,12.7246,3105644.0],["2022-10-24",12.7246,12.9641,12.1657,12.1857,4941879.0],["2022-10-25",12.1857,12.2755,11.2975,11.4971,8296959.0],["2022-10-26",11.4971,12.016,11.4272,12.0061,6285909.0],["2022-10-27",12.0061,12.2156,11.7765,11.9063,3769900.0],["2022-10-28",11.9063,11.906259536743164,11.1278,11.2077,5010258.0],["2022-10-31",11.2077,11.4971,11.1079,11.1478,9270748.0],["2022-11-01",11.1478,11.5669,11.147771835327148,11.547,6487956.0],["2022-11-02",11.547,12.0759,11.546975135803223,11.8264,6834277.0],["2022-11-03",11.8264,12.026,11.7366,11.9462,6011980.0],["2022-11-04",11.9462,12.1258,11.8663,12.1059,6833292.0],["2022-11-07",12.1059,12.2456,11.9861,12.1657,5593489.0],["2022-11-08",12.1657,12.3454,12.0959,12.2057,6066773.0],["2022-11-09",12.2057,12.3753,12.1158,12.3055,5227083.0],["2022-11-10",12.3055,12.3554,12.1657,12.2256,4349984.0],["2022-11-11",12.2256,12.555,12.1857,12.1957,5596334.0],["2022-11-14",12.1957,12.4751,12.1857,12.2156,4777808.0],["2022-11-15",12.2156,12.525,12.1458,12.4951,6353290.0],["2022-11-16",12.4951,12.7047,12.4452,12.5051,3635660.0],["2022-11-17",12.5051,12.574926376342773,12.3055,12.5749,3220944.0],["2022-11-18",12.5749,12.7645,12.4552,12.4851,3987338.0],["2022-11-21",12.4851,12.5749,12.2156,12.3354,3413948.0],["2022-11-22",12.3354,12.4252,12.1258,12.1857,3748720.0],["2022-11-23",12.1857,12.2655,12.0061,12.1558,3504786.0],["2022-11-24",12.1558,12.2955,12.1458,12.2156,1946660.0],["2022-11-25",12.2156,12.2855,11.8364,11.8464,3881841.0],["2022-11-28",11.8464,11.8963,11.6468,11.8065,3263647.0],["2022-11-29",11.8065,12.026,11.7965,11.9562,2976602.0],["2022-11-30",11.9562,12.2156,11.8963,12.056,3161100.0],["2022-12-01",12.056,12.2655,12.055960655212402,12.1059,2417744.0],["2022-12-02",12.1059,12.3454,12.0659,12.1657,2857098.0],["2022-12-05",12.1657,12.545,12.1458,12.4651,9447558.0],["2022-12-06",12.4651,13.3434,12.4152,13.2536,17125408.0],["2022-12-07",13.2536,13.4632,12.9442,13.4033,13867448.0],["2022-12-08",13.4033,13.6827,13.2835,13.6628,12960841.0],["2022-12-09",13.6628,13.662755966186523,12.8943,13.0939,15386053.0],["2022-12-12",13.0939,13.9721,13.064,13.7825,18579552.0],["2022-12-13",13.7825,14.1119,13.553,13.5829,13700770.0],["2022-12-14",13.5829,13.8923,13.2935,13.3534,10924815.0],["2022-12-15",13.3534,13.7226,13.2336,13.2436,14087492.0],["2022-12-16",13.2436,13.3035,12.8643,12.9442,13666576.0],["2022-12-19",12.9442,13.3135,12.8045,12.9242,9170968.0],["2022-12-20",12.9242,13.1039,12.6647,12.7745,6522396.0],["2022-12-21",12.7745,12.774527549743652,12.1757,12.2855,7906372.0],["2022-12-22",12.2855,12.515,11.836398124694824,11.8364,5852922.0],["2022-12-23",11.8364,11.9861,11.3274,11.4372,7263955.0],["2022-12-26",11.4372,12.056,11.4172,11.8164,6925399.0],["2022-12-27",11.8164,12.1558,11.7067,12.0859,5981789.0],["2022-12-28",12.0859,12.08590030670166,11.6967,11.7466,4113980.0],["2022-12-29",11.7466,11.7665,11.4472,11.537,3963180.0],["2022-12-30",11.537,11.7166,11.3773,11.537,3790756.0],["2023-01-03",11.537,13.1238,11.4671,12.9542,18343775.0],["2023-01-04",12.9542,13.3434,12.7246,12.8344,9082016.0],["2023-01-05",12.8344,12.8743,12.5949,12.6448,5727800.0],["2023-01-06",12.6448,13.024,12.5849,12.6348,5928570.0],["2023-01-09",12.6348,13.2935,12.634806632995605,13.1139,17018110.0],["2023-01-10",13.1139,13.2536,12.8244,12.9242,12561889.0],["2023-01-11",12.9242,13.014,12.6747,12.6947,10972839.0],["2023-01-12",12.6947,13.1238,12.694686889648438,12.9342,10948189.0],["2023-01-13",12.9342,13.5929,12.6248,12.7146,17057254.0],["2023-01-16",12.7146,13.1438,12.71464729309082,12.9242,12404738.0],["2023-01-17",12.9242,13.3434,12.8943,13.2336,11303342.0],["2023-01-18",13.2336,13.3035,13.054,13.2436,6874538.0],["2023-01-19",13.2436,13.2935,13.1338,13.1538,6068169.0],["2023-01-20",13.1538,13.2536,13.1238,13.2037,5941403.0],["2023-01-30",13.2037,14.2216,13.2036714553833,13.8923,20831452.0],["2023-01-31",13.8923,13.8923,13.563,13.6927,8539330.0],["2023-02-01",13.6927,13.9522,13.6727,13.8324,7812429.0],["2023-02-02",13.8324,13.9222,13.7027,13.7526,6503320.0],["2023-02-03",13.7526,13.8723,13.5131,13.7626,6141639.0],["2023-02-06",13.7626,13.762557983398438,13.5729,13.6228,4507286.0],["2023-02-07",13.6228,13.8723,13.6129,13.7925,5771903.0],["2023-02-08",13.7925,13.9921,13.6128568649292,13.6129,5388080.0],["2023-02-09",13.6129,13.9921,13.5131,13.9522,9939378.0],["2023-02-10",13.9522,14.2216,13.7226,13.7925,8052437.0],["2023-02-13",13.7925,13.9123,13.6228,13.8125,7038361.0],["2023-02-14",13.8125,14.2316,13.812458038330078,13.9023,11168372.0],["2023-02-15",13.9023,14.0021,13.7825,13.8923,6066430.0],["2023-02-16",13.8923,13.9522,13.2536,13.3833,10366402.0],["2023-02-17",13.3833,13.5729,13.2137,13.2336,5683028.0],["2023-02-20",13.2336,13.38331413269043,13.054,13.3833,7333782.0],["2023-02-21",13.3833,13.6029,13.1837,13.3035,5083089.0],["2023-02-22",13.3035,13.4831,13.2336,13.4432,5261491.0],["2023-02-23",13.4432,13.7725,13.3733,13.6228,9161383.0],["2023-02-24",13.6228,13.9721,13.553,13.6428,11251292.0],["2023-02-27",13.6428,13.642796516418457,13.1538,13.3933,9039268.0],["2023-02-28",13.3933,13.7127,13.2935,13.563,7927584.0],["2023-03-01",13.563,13.7127,13.4033,13.7027,6441652.0],["2023-03-02",13.7027,14.0719,13.702676773071289,13.8324,10091777.0],["2023-03-03",13.8324,14.042,13.7326,13.9222,9087019.0],["2023-03-06",13.9222,14.9003,13.922239303588867,14.2915,29929716.0],["2023-03-07",14.2915,14.291502952575684,13.2735,13.3135,23351119.0],["2023-03-08",13.3135,13.7626,13.1638,13.6328,14818800.0],["2023-03-09",13.6328,13.8624,13.533,13.6727,10938479.0],["2023-03-10",13.6727,13.7626,13.3434,13.3634,8871422.0],["2023-03-13",13.3634,13.5131,13.1737,13.4133,7729487.0],["2023-03-14",13.4133,13.563,13.2436,13.3733,7948369.0],["2023-03-15",13.3733,13.8424,13.373332977294922,13.5829,15040055.0],["2023-03-16",13.5829,13.582915306091309,13.1238,13.1638,10994993.0],["2023-03-17",13.1638,13.3135,13.054,13.0839,8676517.0],["2023-03-20",13.0839,13.083910942077637,12.525,12.7845,10340744.0],["2023-03-21",12.7845,12.9741,12.6448,12.9641,6893068.0],["2023-03-22",12.9641,13.6727,12.9542,13.6628,20506792.0],["2023-03-23",13.6628,14.0021,13.533,13.7626,15851112.0],["2023-03-24",13.7626,13.9522,13.2336,13.3035,32508068.0],["2023-03-27",13.3035,13.4232,12.8843,13.054,15972249.0],["2023-03-28",13.054,13.064,12.2156,12.2556,23138635.0],["2023-03-29",12.2556,12.3953,12.056,12.2356,13441262.0],["2023-03-30",12.2356,12.3354,12.0759,12.2855,9694268.0],["2023-03-31",12.2855,12.5949,12.2057,12.3653,9723914.0],["2023-04-03",12.3653,12.555,12.3354,12.545,10230624.0],["2023-04-04",12.545,12.6148,12.2356,12.3554,10671237.0],["2023-04-06",12.3554,12.9442,12.2556,12.7945,16576028.0],["2023-04-07",12.7945,12.8244,12.5849,12.7645,9628385.0],["2023-04-10",12.7645,12.8943,12.4851,12.555,8574117.0],["2023-04-11",12.555,13.024,12.525,12.7346,10253284.0],["2023-04-12",12.7346,13.0141,12.6148,12.9542,11710325.0],["2023-04-13",12.9542,12.9741,12.6348,12.6747,10191216.0],["2023-04-14",12.6747,12.7246,12.3454,12.6448,12268614.0],["2023-04-17",12.6448,12.7845,12.4053,12.4552,8378214.0],["2023-04-18",12.4552,12.455163955688477,12.0859,12.2855,8759319.0],["2023-04-19",12.2855,12.5749,12.2057,12.3753,9268810.0],["2023-04-20",12.3753,12.4053,12.1957,12.3354,8015032.0],["2023-04-21",12.3354,12.335403442382812,11.4572,11.4671,16157603.0],["2023-04-24",11.4671,11.5769,11.2675,11.3673,8334142.0],["2023-04-25",11.3673,11.367334365844727,9.0919,9.2615,31738031.0],["2023-04-26",9.2615,9.3913,9.1318,9.3114,15754478.0],["2023-04-27",9.3114,9.4412,9.1518,9.1617,10023289.0],["2023-04-28",9.1617,9.3713,9.1118,9.3514,9553317.0],["2023-05-04",9.3514,9.351353645324707,9.042,9.1418,12058776.0],["2023-05-05",9.1418,9.1717,8.8424,8.9122,10110000.0],["2023-05-08",8.9122,8.9921,8.8823,8.9322,7861701.0],["2023-05-09",8.9322,8.9921,8.7126,8.7126,10118307.0],["2023-05-10",8.7126,8.8424,8.6328,8.7625,8072729.0],["2023-05-11",8.7625,8.8723,8.7226,8.8324,6399690.0],["2023-05-12",8.8324,8.8823,8.6328,8.6527,8748195.0],["2023-05-15",8.6527,8.8124,8.5529,8.7925,7697717.0],["2023-05-16",8.7925,8.8523,8.6527,8.8124,7413781.0],["2023-05-17",8.8124,9.0719,8.7226,9.032,11910229.0],["2023-05-18",9.032,9.2316,8.9821,9.2116,9827231.0],["2023-05-19",9.2116,9.4811,9.1518,9.4412,12509983.0],["2023-05-22",9.4412,9.8703,9.441174507141113,9.6607,19470106.0],["2023-05-23",9.6607,9.8104,9.521,9.6208,13099848.0],["2023-05-24",9.6208,9.8005,9.4911,9.6508,11672759.0],["2023-05-25",9.6508,9.8304,9.541,9.7406,9882875.0],["2023-05-26",9.7406,10.8484,9.6807,10.2695,32805242.0],["2023-05-29",10.2695,10.5589,10.1597,10.4991,25703021.0],["2023-05-30",10.4991,10.499065399169922,10.0599,10.2795,21648910.0],["2023-05-31",10.2795,10.3693,10.04,10.3194,16530211.0],["2023-06-01",10.3194,10.31942367553711,10.0599,10.2196,13065245.0],["2023-06-02",10.2196,10.3593,10.1697,10.2496,8361543.0],["2023-06-05",10.2496,10.3793,10.1797,10.2096,8913361.0],["2023-06-06",10.2096,10.209641456604004,9.8504,9.9102,10905960.0],["2023-06-07",9.9102,10.4392,9.8404,10.3593,18981399.0],["2023-06-08",10.3593,10.3993,10.0599,10.0699,12632350.0],["2023-06-09",10.0699,10.1597,9.9302,10.03,7799038.0],["2023-06-12",10.03,10.17,9.98,10.0,6899679.0],["2023-06-13",10.0,10.5,9.91,10.47,13762759.0],["2023-06-14",10.47,10.470000267028809,9.95,10.21,17618241.0],["2023-06-15",10.21,10.42,10.1,10.13,11163096.0],["2023-06-16",10.13,10.24,9.99,10.2,7833871.0],["2023-06-19",10.2,10.48,10.15,10.42,13923817.0],["2023-06-20",10.42,10.43,10.15,10.17,9815879.0],["2023-06-21",10.17,10.58,9.95,10.24,19971354.0],["2023-06-26",10.24,10.68,10.239999771118164,10.47,24548087.0],["2023-06-27",10.47,11.25,10.2,11.08,32624301.0],["2023-06-28",11.08,11.39,10.61,10.98,27052509.0],["2023-06-29",10.98,11.25,10.83,10.94,19224314.0],["2023-06-30",10.94,11.32,10.71,11.15,24343724.0],["2023-07-03",11.15,11.82,11.149999618530273,11.44,27644031.0],["2023-07-04",11.44,12.49,11.2,12.0,34391252.0],["2023-07-05",12.0,12.35,11.81,11.82,25554589.0],["2023-07-06",11.82,11.93,11.36,11.52,26564671.0],["2023-07-07",11.52,11.77,11.33,11.34,17223844.0],["2023-07-10",11.34,11.46,10.86,11.01,17231267.0],["2023-07-11",11.01,11.94,10.95,11.77,27551484.0],["2023-07-12",11.77,11.82,11.24,11.33,17693000.0],["2023-07-13",11.33,12.100000381469727,11.23,12.1,34365577.0],["2023-07-14",12.1,12.57,11.93,12.3,39713652.0],["2023-07-17",12.3,12.58,11.86,11.95,26733615.0],["2023-07-18",11.95,12.36,11.66,11.77,27087812.0],["2023-07-19",11.77,11.82,11.33,11.39,19799762.0],["2023-07-20",11.39,11.41,10.7,10.72,22477221.0],["2023-07-21",10.72,10.95,10.35,10.38,14934163.0],["2023-07-24",10.38,10.63,10.16,10.44,9667128.0],["2023-07-25",10.44,10.8,10.4399995803833,10.7,10349147.0],["2023-07-26",10.7,10.699999809265137,10.23,10.33,11507288.0],["2023-07-27",10.33,10.4,10.11,10.13,7902291.0],["2023-07-28",10.13,10.21,9.94,10.14,7437775.0],["2023-07-31",10.14,10.19,10.03,10.08,8822314.0],["2023-08-01",10.08,10.24,9.93,10.15,7326187.0],["2023-08-02",10.15,10.2,10.07,10.16,4685508.0],["2023-08-03",10.16,10.26,10.0,10.1,7210341.0],["2023-08-04",10.1,10.24,10.06,10.15,6409501.0],["2023-08-07",10.15,10.24,10.11,10.14,4233707.0],["2023-08-08",10.14,10.21,10.01,10.02,4527001.0],["2023-08-09",10.02,10.06,9.779999732971191,9.78,7500829.0],["2023-08-10",9.78,9.9,9.779999732971191,9.83,4048425.0],["2023-08-11",9.83,9.89,9.65,9.66,4682484.0],["2023-08-14",9.66,9.74,9.52,9.69,4498381.0],["2023-08-15",9.69,9.75,9.46,9.51,5517184.0],["2023-08-16",9.51,9.55,9.37,9.38,4196944.0],["2023-08-17",9.38,9.62,9.31,9.61,4401760.0],["2023-08-18",9.61,9.67,9.43,9.44,4386557.0],["2023-08-21",9.44,9.57,9.34,9.35,3748720.0],["2023-08-22",9.35,9.51,9.18,9.49,5333247.0],["2023-08-23",9.49,9.489999771118164,9.21,9.21,3252205.0],["2023-08-24",9.21,9.34,9.12,9.2,3349003.0],["2023-08-25",9.2,9.199999809265137,8.81,8.87,5947486.0],["2023-08-28",8.87,9.44,8.75,8.76,8221035.0],["2023-08-29",8.76,9.28,8.65,9.25,10012120.0],["2023-08-30",9.25,9.7,9.25,9.52,10583775.0],["2023-08-31",9.52,9.68,9.43,9.6,6787800.0],["2023-09-01",9.6,9.72,9.53,9.65,4685295.0],["2023-09-04",9.65,9.86,9.649999618530273,9.86,6359958.0],["2023-09-05",9.86,10.05,9.8,9.93,6645440.0],["2023-09-06",9.93,10.17,9.87,10.16,8181845.0],["2023-09-07",10.16,10.15999984741211,9.9,9.92,6912647.0],["2023-09-08",9.92,10.13,9.920000076293945,10.1,6828220.0],["2023-09-11",10.1,10.18,9.99,10.04,5495800.0],["2023-09-12",10.04,10.86,10.039999961853027,10.66,31744889.0],["2023-09-13",10.66,10.65999984741211,9.92,10.03,24498886.0],["2023-09-14",10.03,10.029999732971191,9.66,9.73,11757716.0],["2023-09-15",9.73,9.89,9.58,9.66,9095748.0],["2023-09-18",9.66,9.83,9.53,9.67,8191834.0],["2023-09-19",9.67,9.73,9.4,9.45,7012528.0],["2023-09-20",9.45,9.51,9.32,9.33,4253840.0],["2023-09-21",9.33,9.46,9.29,9.37,4328020.0],["2023-09-22",9.37,9.73,9.3,9.7,7211253.0],["2023-09-25",9.7,9.88,9.62,9.67,6096634.0],["2023-09-26",9.67,9.71,9.42,9.44,5130700.0],["2023-09-27",9.44,9.52,9.33,9.41,4636980.0],["2023-09-28",9.41,9.77,9.4,9.73,7159940.0],["2023-10-09",9.73,9.92,9.62,9.8,6535241.0],["2023-10-10",9.8,10.04,9.79,10.02,9032555.0],["2023-10-11",10.02,10.03,9.85,9.97,6626520.0],["2023-10-12",9.97,10.06,9.89,10.04,5197737.0],["2023-10-13",10.04,10.19,9.92,10.16,7886473.0],["2023-10-16",10.16,10.23,9.8,9.9,8035423.0],["2023-10-17",9.9,9.95,9.71,9.84,4861042.0],["2023-10-18",9.84,9.84000015258789,9.6,9.62,4618309.0],["2023-10-19",9.62,10.17,9.57,9.85,11822436.0],["2023-10-20",9.85,9.850000381469727,9.39,9.43,11045940.0],["2023-10-23",9.43,9.430000305175781,8.98,9.04,7128440.0],["2023-10-24",9.04,9.48,8.97,9.36,8318556.0],["2023-10-25",9.36,9.49,9.29,9.36,5946302.0],["2023-10-26",9.36,9.38,9.15,9.35,6349895.0],["2023-10-27",9.35,9.56,9.16,9.51,9118588.0],["2023-10-30",9.51,9.96,9.4,9.93,9487118.0],["2023-10-31",9.93,10.04,9.75,9.8,6118946.0],["2023-11-01",9.8,10.05,9.71,9.96,7336466.0],["2023-11-02",9.96,10.04,9.73,9.74,5705734.0],["2023-11-03",9.74,10.14,9.739999771118164,10.1,8498540.0],["2023-11-06",10.1,10.34,10.100000381469727,10.32,9219721.0],["2023-11-07",10.32,10.43,10.26,10.41,6507001.0],["2023-11-08",10.41,10.42,10.21,10.28,6071738.0],["2023-11-09",10.28,10.4,10.14,10.2,5998281.0],["2023-11-10",10.2,10.41,10.14,10.31,8193554.0],["2023-11-13",10.31,10.65,10.3100004196167,10.45,9490640.0],["2023-11-14",10.45,10.61,10.31,10.54,8949591.0],["2023-11-15",10.54,10.98,10.539999961853027,10.69,12053388.0],["2023-11-16",10.69,10.74,10.49,10.54,9313980.0],["2023-11-17",10.54,11.06,10.49,10.91,24959552.0],["2023-11-20",10.91,11.3,10.90999984741211,10.96,35966849.0],["2023-11-21",10.96,11.25,10.66,10.71,21006084.0],["2023-11-22",10.71,10.73,10.44,10.51,13865910.0],["2023-11-23",10.51,10.82,10.47,10.74,10503632.0],["2023-11-24",10.74,10.739999771118164,10.43,10.46,7893475.0],["2023-11-27",10.46,10.66,10.36,10.57,7896119.0],["2023-11-28",10.57,10.87,10.5,10.73,8555620.0],["2023-11-29",10.73,10.92,10.65,10.69,6256084.0],["2023-11-30",10.69,10.71,10.35,10.51,6450580.0],["2023-12-01",10.51,10.6,10.4,10.52,5251640.0],["2023-12-04",10.52,10.63,10.43,10.43,4960232.0],["2023-12-05",10.43,10.430000305175781,10.1,10.11,7274146.0],["2023-12-06",10.11,10.23,10.08,10.11,5310199.0],["2023-12-07",10.11,10.22,10.06,10.13,5744594.0],["2023-12-08",10.13,10.47,10.130000114440918,10.27,9522506.0],["2023-12-11",10.27,10.270000457763672,9.96,10.2,8559775.0],["2023-12-12",10.2,10.29,10.09,10.17,5384280.0],["2023-12-13",10.17,10.170000076293945,9.97,10.01,4705139.0],["2023-12-14",10.01,10.14,9.99,10.0,3831180.0],["2023-12-15",10.0,10.04,9.87,9.93,4024040.0],["2023-12-18",9.93,9.98,9.72,9.74,4706760.0],["2023-12-19",9.74,9.89,9.7,9.82,4351800.0],["2023-12-20",9.82,9.98,9.76,9.77,3839855.0],["2023-12-21",9.77,9.92,9.58,9.83,5131542.0],["2023-12-22",9.83,9.9,9.6,9.62,3941160.0],["2023-12-25",9.62,9.7,9.52,9.56,3031609.0],["2023-12-26",9.56,9.62,9.34,9.37,3799040.0],["2023-12-27",9.37,9.57,9.36,9.54,2900900.0],["2023-12-28",9.54,9.85,9.49,9.78,4492920.0],["2023-12-29",9.78,10.1,9.74,10.06,5555683.0],["2024-01-02",10.06,10.13,10.01,10.1,4420353.0],["2024-01-03",10.1,10.100000381469727,9.81,9.89,4906060.0],["2024-01-04",9.89,9.93,9.8,9.84,3202300.0],["2024-01-05",9.84,9.99,9.6,9.63,4047106.0],["2024-01-08",9.63,9.65,9.29,9.3,4511280.0],["2024-01-09",9.3,9.47,9.26,9.32,4366211.0],["2024-01-10",9.32,9.35,9.05,9.14,4812006.0],["2024-01-11",9.14,9.42,9.11,9.39,4873700.0],["2024-01-12",9.39,9.47,9.24,9.27,3720560.0],["2024-01-15",9.27,9.270000457763672,9.27,9.27,0.0],["2024-01-16",9.27,9.270000457763672,8.96,9.14,4133122.0],["2024-01-17",9.14,9.18,8.88,8.88,4659060.0],["2024-01-18",8.88,8.91,8.41,8.68,8136120.0],["2024-01-19",8.68,8.76,8.54,8.59,5497977.0],["2024-01-22",8.59,8.61,7.84,7.9,8646890.0],["2024-01-23",7.9,8.05,7.74,7.82,7422140.0],["2024-01-24",7.82,7.96,7.48,7.84,9930120.0],["2024-01-25",7.84,8.26,7.76,8.23,8221340.0],["2024-01-26",8.23,8.33,8.1,8.15,5315700.0],["2024-01-29",8.15,8.22,7.7,7.72,6543380.0],["2024-01-30",7.72,7.72,7.36,7.38,5945280.0],["2024-01-31",7.38,7.380000114440918,6.78,6.78,11473309.0],["2024-02-01",6.78,6.81,6.49,6.6,11478107.0],["2024-02-02",6.6,6.79,5.85,6.12,13656360.0],["2024-02-05",6.12,6.2,4.99,5.15,25415801.0],["2024-02-06",5.15,5.29,4.6,5.05,23800670.0],["2024-02-07",5.05,5.14,4.51,4.63,24854418.0],["2024-02-08",4.63,5.42,4.55,5.39,25575730.0],["2024-02-19",5.39,5.84,5.389999866485596,5.71,20907842.0],["2024-02-20",5.71,5.77,5.45,5.75,12466965.0],["2024-02-21",5.75,6.2,5.61,5.94,15706880.0],["2024-02-22",5.94,7.130000114440918,5.93,7.13,14854933.0],["2024-02-23",7.13,8.5600004196167,7.130000114440918,8.56,5928254.0],["2024-02-26",8.56,9.54,8.09,8.09,63054496.0],["2024-02-27",8.09,8.24,7.76,8.13,42808361.0],["2024-02-28",8.13,8.130000114440918,7.09,7.15,41078450.0],["2024-02-29",7.15,7.52,7.02,7.45,26776447.0],["2024-03-01",7.45,7.73,7.34,7.51,22404642.0],["2024-03-04",7.51,7.71,7.4,7.69,22660392.0],["2024-03-05",7.69,7.83,7.34,7.41,18410527.0],["2024-03-06",7.41,7.5,7.22,7.43,12845940.0],["2024-03-07",7.43,7.57,7.26,7.31,12656373.0],["2024-03-08",7.31,7.6,7.23,7.59,15973019.0],["2024-03-11",7.59,7.68,7.43,7.68,15573029.0],["2024-03-12",7.68,7.81,7.6,7.7,16351072.0],["2024-03-13",7.7,7.84,7.6,7.75,16706238.0],["2024-03-14",7.75,7.75,7.41,7.56,14485635.0],["2024-03-15",7.56,7.66,7.4,7.66,11438962.0],["2024-03-18",7.66,7.86,7.659999847412109,7.85,13339224.0],["2024-03-19",7.85,8.24,7.849999904632568,8.05,24492971.0],["2024-03-20",8.05,8.27,8.03,8.16,17978351.0],["2024-03-21",8.16,8.2,7.96,8.13,15369666.0],["2024-03-22",8.13,8.45,8.07,8.22,23459256.0],["2024-03-25",8.22,8.220000267028809,7.6,7.65,19455794.0],["2024-03-26",7.65,8.0,7.5,7.71,15084689.0],["2024-03-27",7.71,7.710000038146973,7.139999866485596,7.14,13002150.0],["2024-03-28",7.14,7.62,7.139999866485596,7.48,12524972.0],["2024-03-29",7.48,7.659999847412109,7.39,7.66,4018340.0],["2024-04-01",7.66,8.0,7.659999847412109,7.94,10380674.0],["2024-04-02",7.94,8.04,7.7,7.82,8833883.0],["2024-04-03",7.82,7.86,7.46,7.59,9363096.0],["2024-04-08",7.59,7.590000152587891,7.14,7.16,9643927.0],["2024-04-09",7.16,7.300000190734863,7.15,7.3,6052337.0],["2024-04-10",7.3,7.300000190734863,6.82,6.95,8121420.0],["2024-04-11",6.95,7.08,6.83,6.91,6118931.0],["2024-04-12",6.91,7.05,6.85,6.87,6125283.0],["2024-04-15",6.87,6.96,6.2,6.35,12415035.0],["2024-04-16",6.35,6.38,5.58,5.6,15208127.0],["2024-04-17",5.6,6.6,5.599999904632568,6.56,17929004.0],["2024-04-18",6.56,6.59,6.25,6.35,12385902.0],["2024-04-19",6.35,6.36,6.11,6.18,9401380.0],["2024-04-22",6.18,6.2,5.84,6.11,7888161.0],["2024-04-23",6.11,6.66,6.110000133514404,6.61,14375186.0],["2024-04-24",6.61,6.610000133514404,5.96,6.33,22242485.0],["2024-04-25",6.33,6.49,6.22,6.4,13405689.0],["2024-04-26",6.4,6.77,6.32,6.66,13398039.0],["2024-04-29",6.66,6.98,6.65,6.96,10098280.0],["2024-04-30",6.96,7.02,6.7,6.84,9902147.0],["2024-05-06",6.84,7.13,6.840000152587891,7.03,9292500.0],["2024-05-07",7.03,7.1,6.94,7.03,6495104.0],["2024-05-08",7.03,7.13,6.89,6.92,6810700.0],["2024-05-09",6.92,7.4,6.91,7.13,9946919.0],["2024-05-10",7.13,7.16,6.81,6.83,8549614.0],["2024-05-13",6.83,6.829999923706055,6.46,6.53,9762348.0],["2024-05-14",6.53,6.77,6.53000020980835,6.59,5843557.0],["2024-05-15",6.59,6.69,6.47,6.54,4800301.0],["2024-05-16",6.54,6.79,6.539999961853027,6.72,6732360.0],["2024-05-17",6.72,6.97,6.65,6.97,7074245.0],["2024-05-20",6.97,7.07,6.88,6.97,6080320.0],["2024-05-21",6.97,7.08,6.85,7.06,8100590.0],["2024-05-22",7.06,8.09,7.059999942779541,7.33,36079394.0],["2024-05-23",7.33,7.36,6.9,7.0,25403877.0],["2024-05-24",7.0,7.0,6.69,6.73,16780933.0],["2024-05-27",6.73,7.27,6.6,6.91,19176744.0],["2024-05-28",6.91,6.92,6.62,6.73,14610845.0],["2024-05-29",6.73,7.21,6.730000019073486,6.89,21090425.0],["2024-05-30",6.89,6.94,6.52,6.81,16174920.0],["2024-05-31",6.81,7.06,6.76,7.0,15148040.0],["2024-06-03",7.0,7.24,6.89,7.05,19973201.0],["2024-06-04",7.05,7.050000190734863,6.41,6.52,24132457.0],["2024-06-05",6.52,6.519999980926514,6.21,6.22,13802936.0],["2024-06-06",6.22,7.46,6.21999979019165,7.07,58992543.0],["2024-06-07",7.07,7.070000171661377,6.35,6.39,47073050.0],["2024-06-11",6.39,6.9,6.06,6.87,39432897.0],["2024-06-12",6.87,7.05,6.77,6.99,30425037.0],["2024-06-13",6.99,7.31,6.93,7.14,36160716.0],["2024-06-14",7.14,7.4,6.9,7.25,35514571.0],["2024-06-17",7.25,7.5,7.09,7.38,32850782.0],["2024-06-18",7.38,7.88,7.29,7.4,40825466.0],["2024-06-19",7.4,8.880000114440918,7.400000095367432,8.88,87288555.0],["2024-06-20",8.88,9.48,8.3,9.16,102185587.0],["2024-06-21",9.16,9.15999984741211,8.01,8.02,59051539.0],["2024-06-24",8.02,9.62,8.020000457763672,9.62,76823165.0],["2024-06-25",9.62,10.41,9.2,9.32,119354120.0],["2024-06-26",9.32,10.25,8.55,9.53,94353033.0],["2024-06-27",9.53,9.529999732971191,8.62,8.67,77680780.0],["2024-06-28",8.67,8.78,8.07,8.24,63589896.0],["2024-07-01",8.24,8.28,7.62,7.88,51677183.0],["2024-07-02",7.88,8.2,7.69,8.09,49127420.0],["2024-07-03",8.09,8.09000015258789,7.5,7.53,38527043.0],["2024-07-04",7.53,7.65,7.15,7.17,31738656.0],["2024-07-05",7.17,7.170000076293945,6.8,7.02,24012805.0],["2024-07-08",7.02,7.13,6.72,6.75,22142781.0],["2024-07-09",6.75,7.1,6.7,7.07,28578352.0],["2024-07-10",7.07,7.23,6.86,7.06,29139100.0],["2024-07-11",7.06,7.26,7.01,7.19,28163151.0],["2024-07-12",7.19,7.21,6.95,7.04,25974605.0],["2024-07-15",7.04,7.77,6.77,7.34,44063485.0],["2024-07-16",7.34,7.47,7.19,7.33,30180020.0],["2024-07-17",7.33,7.329999923706055,6.8,6.81,27496360.0],["2024-07-18",6.81,6.809999942779541,6.42,6.61,20868047.0],["2024-07-19",6.61,6.92,6.52,6.82,17379179.0],["2024-07-22",6.82,6.99,6.74,6.93,16365360.0],["2024-07-23",6.93,7.07,6.71999979019165,6.72,15290860.0],["2024-07-24",6.72,6.84,6.6,6.61,13567700.0],["2024-07-25",6.61,6.7,6.44,6.63,12002680.0],["2024-07-26",6.63,6.76,6.57,6.72,10276000.0],["2024-07-29",6.72,6.85,6.63,6.77,10175820.0],["2024-07-30",6.77,6.89,6.69,6.87,12547420.0],["2024-07-31",6.87,7.03,6.8,7.01,18684826.0],["2024-08-01",7.01,7.16,6.96,7.13,20490570.0],["2024-08-02",7.13,7.130000114440918,6.829999923706055,6.83,18381911.0],["2024-08-05",6.83,6.829999923706055,6.4,6.42,17118740.0],["2024-08-06",6.42,6.57,6.4,6.49,11011900.0],["2024-08-07",6.49,6.67,6.48,6.59,11836263.0],["2024-08-08",6.59,6.590000152587891,6.35,6.46,11748780.0],["2024-08-09",6.46,6.65,6.460000038146973,6.49,9896660.0],["2024-08-12",6.49,6.51,6.33,6.39,8304023.0],["2024-08-13",6.39,6.57,6.35,6.55,8828480.0],["2024-08-14",6.55,6.68,6.54,6.62,9638924.0],["2024-08-15",6.62,6.78,6.51,6.74,11276820.0],["2024-08-16",6.74,6.91,6.739999771118164,6.77,10882180.0],["2024-08-19",6.77,6.79,6.52,6.54,13429783.0],["2024-08-20",6.54,6.61,6.39,6.42,8630198.0],["2024-08-21",6.42,6.61,6.37,6.47,8525100.0],["2024-08-22",6.47,6.54,6.3,6.35,8149560.0],["2024-08-23",6.35,6.42,6.21,6.27,9652620.0],["2024-08-26",6.27,6.39,6.25,6.34,6922555.0],["2024-08-27",6.34,6.37,6.13,6.16,8975920.0],["2024-08-28",6.16,6.29,6.1,6.25,8685820.0],["2024-08-29",6.25,6.4,6.17,6.38,7217380.0],["2024-08-30",6.38,6.64,6.37,6.52,10506136.0],["2024-09-02",6.52,6.67,6.48,6.48,10834220.0],["2024-09-03",6.48,6.62,6.45,6.61,7793420.0],["2024-09-04",6.61,6.610000133514404,6.43,6.52,7701000.0],["2024-09-05",6.52,6.74,6.5,6.68,9755300.0],["2024-09-06",6.68,6.68,6.46999979019165,6.47,7882394.0],["2024-09-09",6.47,6.64,6.33,6.4,7897800.0],["2024-09-10",6.4,6.62,6.33,6.62,9151963.0],["2024-09-11",6.62,6.63,6.52,6.56,6053100.0],["2024-09-12",6.56,6.64,6.49,6.52,6016031.0],["2024-09-13",6.52,6.56,6.329999923706055,6.33,6327271.0],["2024-09-18",6.33,6.39,6.07,6.21,7602480.0],["2024-09-19",6.21,6.32,6.19,6.3,7003720.0],["2024-09-20",6.3,6.46,6.26,6.33,8260211.0],["2024-09-23",6.33,6.45,6.24,6.41,6305411.0],["2024-09-24",6.41,6.570000171661377,6.29,6.57,10797140.0],["2024-09-25",6.57,6.83,6.57,6.64,15159040.0],["2024-09-26",6.64,6.800000190734863,6.6,6.8,10466900.0],["2024-09-27",6.8,7.3,6.800000190734863,7.17,19893235.0],["2024-09-30",7.17,8.27,7.170000076293945,8.23,33376431.0],["2024-10-08",8.23,9.8,8.229999542236328,9.63,46062132.0],["2024-10-09",9.63,9.630000114440918,8.21,8.21,33524016.0],["2024-10-10",8.21,8.69,8.210000038146973,8.29,23742140.0],["2024-10-11",8.29,8.289999961853027,7.63,7.75,18476085.0],["2024-10-14",7.75,8.13,7.75,8.12,16638053.0],["2024-10-15",8.12,8.34,7.96,8.0,15649460.0],["2024-10-16",8.0,8.08,7.77,7.87,13286731.0],["2024-10-17",7.87,8.23,7.869999885559082,8.01,14318823.0],["2024-10-18",8.01,8.72,8.010000228881836,8.51,27995494.0],["2024-10-21",8.51,8.99,8.510000228881836,8.74,24762301.0],["2024-10-22",8.74,9.02,8.53,8.67,19001817.0],["2024-10-23",8.67,8.85,8.52,8.59,16490876.0],["2024-10-24",8.59,8.62,8.39,8.54,13325376.0],["2024-10-25",8.54,8.9,8.539999961853027,8.8,14972752.0],["2024-10-28",8.8,8.95,8.66,8.87,14898180.0],["2024-10-29",8.87,8.91,8.52,8.55,14350597.0],["2024-10-30",8.55,8.57,8.22,8.39,15831240.0],["2024-10-31",8.39,8.86,8.32,8.77,19603824.0],["2024-11-01",8.77,8.91,8.12,8.15,19882456.0],["2024-11-04",8.15,8.77,8.11,8.63,21061950.0],["2024-11-05",8.63,8.85,8.55,8.81,18441660.0],["2024-11-06",8.81,9.03,8.72,8.87,22158818.0],["2024-11-07",8.87,9.24,8.869999885559082,9.05,29967724.0],["2024-11-08",9.05,9.35,9.050000190734863,9.18,26609724.0],["2024-11-11",9.18,9.87,9.13,9.75,36121579.0],["2024-11-12",9.75,9.75,9.29,9.36,26487011.0],["2024-11-13",9.36,9.47,9.01,9.31,16409120.0],["2024-11-14",9.31,9.3100004196167,8.91,8.94,12819353.0],["2024-11-15",8.94,9.09,8.7,8.73,13315540.0],["2024-11-18",8.73,9.12,8.34,8.5,17104180.0],["2024-11-19",8.5,8.84000015258789,8.42,8.84,13137802.0],["2024-11-20",8.84,9.1,8.78,9.01,12524044.0],["2024-11-21",9.01,9.07,8.76,8.93,11004831.0],["2024-11-22",8.93,9.05,8.42,8.45,14077611.0],["2024-11-25",8.45,8.69,8.33,8.69,12475040.0],["2024-11-26",8.69,9.3,8.6899995803833,8.83,24247197.0],["2024-11-27",8.83,8.89,8.4,8.88,16898740.0],["2024-11-28",8.88,9.18,8.83,8.9,15602220.0],["2024-11-29",8.9,9.260000228881836,8.73,9.26,24395560.0],["2024-12-02",9.26,9.34,9.12,9.19,19711305.0],["2024-12-03",9.19,9.34,9.04,9.2,16785276.0],["2024-12-04",9.2,9.34,8.95,9.02,14488035.0],["2024-12-05",9.02,9.34,8.88,9.27,17026155.0],["2024-12-06",9.27,9.35,9.13,9.2,15623644.0],["2024-12-09",9.2,9.24,8.99,9.11,10581140.0],["2024-12-10",9.11,9.46,9.109999656677246,9.2,20162680.0],["2024-12-11",9.2,9.39,9.18,9.32,13656540.0],["2024-12-12",9.32,9.47,9.17,9.32,13910356.0],["2024-12-13",9.32,9.319999694824219,9.06,9.09,11132260.0],["2024-12-16",9.09,9.42,9.03,9.11,14963780.0],["2024-12-17",9.11,9.88,8.93,9.25,46098127.0],["2024-12-18",9.25,10.88,9.25,10.18,72296131.0],["2024-12-19",10.18,10.180000305175781,9.68,9.99,48492501.0],["2024-12-20",9.99,10.47,9.93,10.14,48132642.0],["2024-12-23",10.14,10.25,9.2,9.38,39424126.0],["2024-12-24",9.38,9.5,8.75,9.06,34380504.0],["2024-12-25",9.06,9.0600004196167,8.31,8.56,26094546.0],["2024-12-26",8.56,8.85,8.4,8.74,19343683.0],["2024-12-27",8.74,9.0,8.58,8.61,19079380.0],["2024-12-30",8.61,8.86,8.16,8.55,19879264.0],["2024-12-31",8.55,8.6,7.989999771118164,7.99,18794430.0],["2025-01-02",7.99,8.19,7.74,7.84,13382993.0],["2025-01-03",7.84,7.95,7.27,7.32,16164240.0],["2025-01-06",7.32,7.47,7.01,7.29,11677100.0],["2025-01-07",7.29,7.85,7.289999961853027,7.84,16562735.0],["2025-01-08",7.84,7.840000152587891,7.44,7.72,13214120.0],["2025-01-09",7.72,8.24,7.66,7.98,19635058.0],["2025-01-10",7.98,8.03,7.57,7.58,13304560.0],["2025-01-13",7.58,7.579999923706055,7.22,7.5,10427880.0],["2025-01-14",7.5,7.980000019073486,7.5,7.98,12451660.0],["2025-01-15",7.98,8.1,7.8,7.84,9314980.0],["2025-01-16",7.84,8.07,7.79,7.94,12271930.0],["2025-01-17",7.94,8.15,7.89,8.05,14185984.0],["2025-01-20",8.05,8.21,8.01,8.14,12114190.0],["2025-01-21",8.14,8.140000343322754,7.79,7.96,14878566.0],["2025-01-22",7.96,8.2,7.85,7.94,12201504.0],["2025-01-23",7.94,8.19,7.829999923706055,7.83,12515440.0],["2025-01-24",7.83,8.06,7.829999923706055,8.02,9881780.0],["2025-01-27",8.02,8.15,7.64,7.66,12281020.0],["2025-02-05",7.66,8.01,7.659999847412109,7.99,11798880.0],["2025-02-06",7.99,8.22,7.93,8.19,13418580.0],["2025-02-07",8.19,8.34,8.08,8.21,14406993.0],["2025-02-10",8.21,8.37,8.2,8.37,12420935.0],["2025-02-11",8.37,8.37,8.2,8.3,9193300.0],["2025-02-12",8.3,8.37,8.23,8.37,10271820.0],["2025-02-13",8.37,8.369999885559082,8.18,8.23,10370860.0],["2025-02-14",8.23,8.32,8.12,8.16,8685040.0],["2025-02-17",8.16,8.52,8.15999984741211,8.51,17661380.0],["2025-02-18",8.51,8.63,8.15,8.17,16292736.0],["2025-02-19",8.17,8.470000267028809,8.170000076293945,8.47,12818080.0],["2025-02-20",8.47,8.59,8.39,8.56,12125882.0],["2025-02-21",8.56,8.95,8.45,8.86,26457558.0],["2025-02-24",8.86,8.86,8.63,8.76,18343380.0],["2025-02-25",8.76,8.86,8.6,8.71,13591800.0],["2025-02-26",8.71,8.9,8.67,8.87,17506774.0],["2025-02-27",8.87,8.95,8.56,8.73,15926394.0],["2025-02-28",8.73,8.729999542236328,8.15,8.19,17469600.0],["2025-03-03",8.19,8.52,8.1,8.24,13731380.0],["2025-03-04",8.24,8.46,8.15,8.45,10562831.0],["2025-03-05",8.45,8.65,8.31,8.61,13217054.0],["2025-03-06",8.61,8.89,8.609999656677246,8.8,19787235.0],["2025-03-07",8.8,8.83,8.53,8.6,12766840.0],["2025-03-10",8.6,8.83,8.600000381469727,8.77,12860558.0],["2025-03-11",8.77,9.18,8.63,8.96,26220283.0],["2025-03-12",8.96,9.03,8.87,8.96,17308060.0],["2025-03-13",8.96,8.960000038146973,8.63,8.79,12718420.0],["2025-03-14",8.79,8.99,8.6,8.88,16007286.0],["2025-03-17",8.88,8.96,8.8,8.92,11341900.0],["2025-03-18",8.92,9.14,8.920000076293945,9.02,13886720.0],["2025-03-19",9.02,9.05,8.8,8.85,14123240.0],["2025-03-20",8.85,8.89,8.77,8.78,9633400.0],["2025-03-21",8.78,8.84,8.49,8.55,14177400.0],["2025-03-24",8.55,8.6,7.94,8.16,15897340.0],["2025-03-25",8.16,8.17,7.89,7.98,10548900.0],["2025-03-26",7.98,8.18,7.97,8.11,9855300.0],["2025-03-27",8.11,8.14,7.86,8.04,8580220.0],["2025-03-28",8.04,8.16,7.82,7.82,9338879.0],["2025-03-31",7.82,7.93,7.69,7.84,10642320.0],["2025-04-01",7.84,8.05,7.83,7.84,9051500.0],["2025-04-02",7.84,7.98,7.81,7.85,5761280.0],["2025-04-03",7.85,7.93,7.69,7.75,8335700.0],["2025-04-07",7.75,7.75,6.199999809265137,6.2,20996263.0],["2025-04-08",6.2,6.62,6.199999809265137,6.39,15201090.0],["2025-04-09",6.39,6.65,5.81,6.6,16537633.0],["2025-04-10",6.6,6.96,6.599999904632568,6.78,11116900.0],["2025-04-11",6.78,7.01,6.66,6.88,9349380.0],["2025-04-14",6.88,7.19,6.880000114440918,7.04,8724140.0],["2025-04-15",7.04,7.1,6.95,7.05,6760080.0],["2025-04-16",7.05,7.050000190734863,6.73,6.88,7585440.0],["2025-04-17",6.88,7.07,6.82,6.9,5877120.0],["2025-04-18",6.9,7.06,6.78,6.96,7618703.0],["2025-04-21",6.96,7.06,6.9,7.02,6314660.0],["2025-04-22",7.02,7.07,6.94,6.99,5551720.0],["2025-04-23",6.99,7.18,6.989999771118164,7.17,7493924.0],["2025-04-24",7.17,7.4,7.07,7.3,15059160.0],["2025-04-25",7.3,7.300000190734863,6.98,7.12,15619920.0],["2025-04-28",7.12,7.26,7.119999885559082,7.2,9676060.0],["2025-04-29",7.2,7.45,7.15,7.36,7773740.0],["2025-04-30",7.36,7.54,7.34,7.47,6122280.0],["2025-05-06",7.47,7.78,7.46999979019165,7.76,8459335.0],["2025-05-07",7.76,7.89,7.73,7.8,7338560.0],["2025-05-08",7.8,8.12,7.75,8.09,10728040.0],["2025-05-09",8.09,8.09000015258789,7.9,7.98,7558580.0],["2025-05-12",7.98,8.13,7.980000019073486,8.08,7518420.0],["2025-05-13",8.08,8.2,8.01,8.03,5640440.0],["2025-05-14",8.03,8.09,7.94,8.0,6763400.0],["2025-05-15",8.0,8.08,7.88,7.92,5975120.0],["2025-05-16",7.92,8.03,7.88,7.98,6104020.0],["2025-05-19",7.98,8.07,7.87,8.07,6142720.0],["2025-05-20",8.07,8.100000381469727,7.96,8.1,5183260.0],["2025-05-21",8.1,8.100000381469727,7.93,8.03,5269480.0],["2025-05-22",8.03,8.14,7.92,7.94,6794527.0],["2025-05-23",7.94,7.95,7.75,7.78,6203720.0],["2025-05-26",7.78,7.98,7.73,7.91,5401580.0],["2025-05-27",7.91,8.01,7.82,7.89,6183600.0],["2025-05-28",7.89,7.97,7.8,7.84,4832740.0],["2025-05-29",7.84,8.04,7.8,8.04,7941593.0],["2025-05-30",8.04,8.039999961853027,7.78,7.8,6247300.0],["2025-06-03",7.8,7.95,7.78,7.83,5951760.0],["2025-06-04",7.83,8.01,7.829999923706055,7.97,5570320.0],["2025-06-05",7.97,8.15,7.9,8.14,8780060.0],["2025-06-06",8.14,8.18,8.08,8.16,6651800.0],["2025-06-09",8.16,8.29,8.15999984741211,8.21,5219900.0],["2025-06-10",8.21,8.28,8.04,8.16,7822020.0],["2025-06-11",8.16,8.29,8.11,8.21,5775700.0],["2025-06-12",8.21,8.27,8.1,8.2,4671920.0],["2025-06-13",8.2,8.2,8.02,8.05,6649420.0],["2025-06-16",8.05,9.6,8.03,9.08,61278038.0],["2025-06-17",9.08,9.35,8.69,8.86,52584860.0],["2025-06-18",8.86,10.630000114440918,8.72,10.63,104166175.0],["2025-06-19",10.63,11.9,10.5,10.61,136447436.0],["2025-06-20",10.61,11.2,10.1,10.93,94107774.0],["2025-06-23",10.93,10.99,9.81,10.8,83675165.0],["2025-06-24",10.8,11.49,10.32,11.2,102630288.0],["2025-06-25",11.2,11.199999809265137,10.43,10.53,68150707.0],["2025-06-26",10.53,12.5,10.529999732971191,10.95,107649515.0],["2025-06-27",10.95,11.79,10.52,11.6,99432000.0],["2025-06-30",11.6,11.8,11.1,11.61,79021660.0],["2025-07-01",11.61,11.609999656677246,11.01,11.15,53590595.0],["2025-07-02",11.15,11.149999618530273,10.18,10.28,55240847.0],["2025-07-03",10.28,10.87,10.279999732971191,10.77,53914407.0],["2025-07-04",10.77,11.08,10.67,10.73,53254612.0],["2025-07-07",10.73,10.9,10.5,10.53,35634584.0],["2025-07-08",10.53,11.3,10.529999732971191,11.19,72369720.0],["2025-07-09",11.19,11.75,11.04,11.1,73946532.0],["2025-07-10",11.1,11.28,10.66,10.73,44585709.0],["2025-07-11",10.73,11.1,10.35,10.54,41347877.0],["2025-07-14",10.54,10.68,10.36,10.56,22629455.0],["2025-07-15",10.56,11.17,10.36,10.42,43325475.0],["2025-07-16",10.42,10.6,10.22,10.35,28129128.0],["2025-07-17",10.35,11.1,10.3,10.89,47515383.0],["2025-07-18",10.89,12.48,10.890000343322754,11.33,80272326.0],["2025-07-21",11.33,11.6,10.96,11.25,51131665.0],["2025-07-22",11.25,11.44,10.85,10.92,42343860.0],["2025-07-23",10.92,10.94,10.65,10.77,23169665.0],["2025-07-24",10.77,11.02,10.63,10.8,29884900.0],["2025-07-25",10.8,10.92,10.54,10.63,23388213.0],["2025-07-28",10.63,12.34,10.630000114440918,11.93,84151158.0],["2025-07-29",11.93,12.28,11.75,12.23,67962112.0],["2025-07-30",12.23,12.33,11.85,12.04,40614485.0],["2025-07-31",12.04,12.78,11.85,11.91,61762913.0],["2025-08-01",11.91,12.13,11.52,11.63,39183290.0],["2025-08-04",11.63,11.75,11.39,11.64,28738443.0],["2025-08-05",11.64,12.04,11.5,11.9,38612790.0],["2025-08-06",11.9,12.68,11.71,12.58,62295049.0],["2025-08-07",12.58,14.14,12.579999923706055,13.0,82851099.0],["2025-08-08",13.0,13.0,12.37,12.41,49792513.0],["2025-08-11",12.41,12.86,12.3,12.56,39870904.0],["2025-08-12",12.56,12.65,12.25,12.42,33235754.0],["2025-08-13",12.42,12.55,12.29,12.45,31319981.0],["2025-08-14",12.45,12.449999809265137,11.81,11.82,36525622.0],["2025-08-15",11.82,12.79,11.819999694824219,12.19,67459951.0],["2025-08-18",12.19,12.54,12.02,12.47,52895233.0],["2025-08-19",12.47,12.53,12.15,12.4,38750334.0],["2025-08-20",12.4,12.399999618530273,12.0,12.17,27088871.0],["2025-08-21",12.17,12.18,11.6,11.91,32748941.0],["2025-08-22",11.91,12.0,11.7,11.87,23919593.0],["2025-08-25",11.87,12.14,11.78,11.93,28773349.0],["2025-08-26",11.93,12.28,11.71,11.98,29976940.0],["2025-08-27",11.98,12.08,11.36,11.37,31859646.0],["2025-08-28",11.37,11.87,11.21,11.87,30543789.0],["2025-08-29",11.87,11.869999885559082,11.25,11.53,28941540.0],["2025-09-01",11.53,11.66,11.33,11.37,20697474.0],["2025-09-02",11.37,11.41,10.71,10.83,27471219.0],["2025-09-03",10.83,10.91,10.47,10.57,17090117.0],["2025-09-04",10.57,10.97,10.3,10.46,21124477.0],["2025-09-05",10.46,10.97,10.460000038146973,10.91,19850030.0],["2025-09-08",10.91,11.99,10.85,11.97,52104334.0],["2025-09-09",11.97,11.98,11.47,11.64,30776595.0],["2025-09-10",11.64,11.98,11.54,11.8,27311180.0],["2025-09-11",11.8,12.18,11.62,12.06,42662910.0],["2025-09-12",12.06,12.15,11.71,11.99,34937252.0],["2025-09-15",11.99,12.93,11.84,12.8,60368960.0],["2025-09-16",12.8,13.07,12.51,12.76,40265587.0],["2025-09-17",12.76,13.38,12.66,13.07,44475813.0],["2025-09-18",13.07,13.24,12.58,12.76,38397713.0],["2025-09-19",12.76,12.98,12.47,12.55,28397102.0],["2025-09-22",12.55,13.59,12.47,13.35,43475616.0],["2025-09-23",13.35,13.48,12.73,13.05,34740586.0],["2025-09-24",13.05,13.15,12.66,13.13,24302000.0],["2025-09-25",13.13,13.26,12.8,12.82,21410622.0],["2025-09-26",12.82,12.97,12.52,12.52,19166714.0],["2025-09-29",12.52,13.0,12.48,12.86,18842468.0],["2025-09-30",12.86,13.19,12.75,12.95,21611627.0],["2025-10-09",12.95,13.99,12.949999809265137,13.44,36761556.0],["2025-10-10",13.44,13.4399995803833,12.65,13.05,24765636.0],["2025-10-13",13.05,13.94,11.92,13.65,42612272.0],["2025-10-14",13.65,13.99,13.31,13.38,30741364.0],["2025-10-15",13.38,13.39,12.82,13.19,21495254.0],["2025-10-16",13.19,13.39,12.96,13.06,18940348.0],["2025-10-17",13.06,13.0600004196167,12.08,12.12,24755215.0],["2025-10-20",12.12,12.84,12.119999885559082,12.51,24259138.0],["2025-10-21",12.51,12.96,12.510000228881836,12.77,19527911.0],["2025-10-22",12.77,12.79,12.31,12.44,13566662.0],["2025-10-23",12.44,12.56,12.0,12.3,12852503.0],["2025-10-24",12.3,14.760000228881836,12.300000190734863,14.76,54296558.0],["2025-10-27",14.76,15.55,14.6,15.1,83298907.0],["2025-10-28",15.1,16.2,14.7,15.78,72950698.0],["2025-10-29",15.78,16.61,15.29,15.48,56525092.0],["2025-10-30",15.48,15.479999542236328,14.7,14.84,44604469.0],["2025-10-31",14.84,15.02,14.43,14.58,26820008.0],["2025-11-03",14.58,14.61,14.16,14.58,26712708.0],["2025-11-04",14.58,16.91,14.45,15.9,81313562.0],["2025-11-05",15.9,16.83,15.58,16.37,65768473.0],["2025-11-06",16.37,17.28,16.1,16.95,64974856.0],["2025-11-07",16.95,17.45,16.21,17.27,60858222.0],["2025-11-10",17.27,18.5,16.63,17.02,58290900.0],["2025-11-11",17.02,17.99,16.92,17.62,52382898.0],["2025-11-12",17.62,21.14,17.25,21.14,98363249.0],["2025-11-13",21.14,23.23,21.03,21.33,116588919.0],["2025-11-14",21.33,21.329999923706055,19.18,19.21,75467865.0],["2025-11-17",19.21,19.62,18.83,19.05,42830968.0],["2025-11-18",19.05,19.06,18.42,18.57,35515111.0],["2025-11-19",18.57,18.61,17.74,17.94,28918077.0],["2025-11-20",17.94,18.4,17.27,17.45,26909977.0],["2025-11-21",17.45,17.450000762939453,16.09,16.11,30048518.0],["2025-11-24",16.11,17.1,16.110000610351562,16.61,31477905.0],["2025-11-25",16.61,16.99,16.41,16.47,29521220.0],["2025-11-26",16.47,16.69,16.16,16.25,21782981.0],["2025-11-27",16.25,16.84,16.18,16.26,21394173.0],["2025-11-28",16.26,17.07,16.04,16.9,40639369.0],["2025-12-01",16.9,20.280000686645508,16.899999618530273,20.28,40478149.0],["2025-12-02",20.28,22.1,20.280000686645508,20.88,98596905.0],["2025-12-03",20.88,21.89,20.23,20.41,70750114.0],["2025-12-04",20.41,20.40999984741211,18.88,19.03,58378742.0],["2025-12-05",19.03,20.83,18.63,20.52,61714170.0],["2025-12-08",20.52,20.75,19.99,20.1,51230615.0],["2025-12-09",20.1,21.45,19.88,20.33,71455024.0],["2025-12-10",20.33,20.76,19.5,19.84,45823283.0],["2025-12-11",19.84,20.27,19.09,19.13,32648500.0],["2025-12-12",19.13,19.68,18.93,19.15,26756326.0],["2025-12-15",19.15,19.94,18.8,19.35,29455739.0],["2025-12-16",19.35,19.350000381469727,18.44,18.81,25636809.0],["2025-12-17",18.81,19.14,18.04,18.64,26607431.0],["2025-12-18",18.64,18.639999389648438,17.73,17.91,25690573.0],["2025-12-19",17.91,18.28,17.43,17.48,23029598.0],["2025-12-22",17.48,19.35,17.479999542236328,18.9,40907148.0],["2025-12-23",18.9,18.96,18.37,18.65,25817136.0],["2025-12-24",18.65,19.05,18.28,18.76,22918683.0],["2025-12-25",18.76,19.16,18.43,18.78,26747848.0],["2025-12-26",18.78,19.55,18.56,18.88,32816477.0],["2025-12-29",18.88,19.48,18.45,18.64,25509668.0],["2025-12-30",18.64,18.89,18.16,18.2,22416074.0],["2025-12-31",18.2,20.03,18.200000762939453,19.29,48621137.0],["2026-01-05",19.29,20.17,19.290000915527344,20.03,35485330.0],["2026-01-06",20.03,20.18,19.28,19.62,30272267.0],["2026-01-07",19.62,21.2,19.6,20.59,48621073.0],["2026-01-08",20.59,22.41,20.53,21.48,51982764.0],["2026-01-09",21.48,21.61,20.3,21.31,40850833.0],["2026-01-12",21.31,21.66,20.6,21.04,37837157.0],["2026-01-13",21.04,21.040000915527344,19.92,20.16,30734880.0],["2026-01-14",20.16,20.55,19.5,20.1,37026511.0],["2026-01-15",20.1,20.100000381469727,19.02,19.61,24310527.0],["2026-01-16",19.61,23.0,19.610000610351562,22.35,70594413.0],["2026-01-19",22.35,23.88,22.350000381469727,22.76,62620081.0],["2026-01-20",22.76,22.85,21.56,21.79,37110904.0],["2026-01-21",21.79,25.66,21.45,24.51,73706301.0],["2026-01-22",24.51,25.05,23.99,24.19,50235726.0],["2026-01-23",24.19,26.33,24.07,26.22,60247606.0],["2026-01-26",26.22,28.5,25.71,27.97,56868228.0],["2026-01-27",27.97,30.76,27.1,29.15,63423981.0],["2026-01-28",29.15,29.15,27.43,27.66,47053268.0],["2026-01-29",27.66,27.65999984741211,25.99,26.77,50674672.0],["2026-01-30",26.77,29.13,26.38,28.22,47164357.0],["2026-02-02",28.22,29.98,27.68,27.7,35703557.0],["2026-02-03",27.7,29.88,27.23,29.67,47877308.0],["2026-02-04",29.67,30.75,28.0,29.57,35118228.0],["2026-02-05",29.57,29.56999969482422,27.55,28.35,22814691.0],["2026-02-06",28.35,29.91,27.45,27.75,25393160.0],["2026-02-09",27.75,28.58,27.12,28.01,23516327.0],["2026-02-10",28.01,28.86,27.48,27.74,17695374.0],["2026-02-11",27.74,28.38,26.56,26.66,25835510.0],["2026-02-12",26.66,27.98,26.65999984741211,26.98,21091375.0],["2026-02-13",26.98,27.53,26.44,26.97,15931535.0],["2026-02-24",26.97,27.72,26.58,27.05,19102462.0],["2026-02-25",27.05,27.98,26.39,27.69,24144378.0],["2026-02-26",27.69,30.27,26.91,29.55,40852559.0],["2026-02-27",29.55,30.67,28.65,30.44,31065205.0],["2026-03-02",30.44,31.94,29.51,31.38,35988950.0],["2026-03-03",31.38,32.98,29.79,29.82,35359999.0],["2026-03-04",29.82,30.4,28.98,29.36,19948897.0],["2026-03-05",29.36,33.56,29.360000610351562,31.8,43746318.0],["2026-03-06",31.8,38.16,30.91,37.52,76635817.0],["2026-03-09",37.52,37.52000045776367,34.26,36.2,49235196.0],["2026-03-10",36.2,41.27,35.7,40.97,57347063.0],["2026-03-11",40.97,41.99,39.81,41.59,43647799.0],["2026-03-12",41.59,45.0,41.21,41.51,52326988.0],["2026-03-13",41.51,42.0,40.0,40.32,43038746.0],["2026-03-16",40.32,40.31999969482422,38.5,39.76,28374568.0],["2026-03-17",39.76,40.55,36.76,36.81,39914551.0],["2026-03-18",36.81,37.96,36.28,37.55,24996300.0],["2026-03-19",37.55,37.54999923706055,35.9,36.32,20450340.0],["2026-03-20",36.32,38.78,36.0,36.34,31157256.0],["2026-03-23",36.34,37.28,34.8,35.07,29626323.0],["2026-03-24",35.07,36.05,33.62,35.7,27295815.0],["2026-03-25",35.7,37.22,35.53,36.18,29089724.0],["2026-03-26",36.18,36.18000030517578,33.56,34.06,25754712.0],["2026-03-27",34.06,34.13,32.45,33.41,22913563.0],["2026-03-30",33.41,33.40999984741211,31.98,32.76,19282816.0],["2026-03-31",32.76,33.77,31.88,31.97,16755532.0],["2026-04-01",31.97,33.4,31.969999313354492,33.13,22543460.0],["2026-04-02",33.13,33.71,32.04,32.31,20083128.0],["2026-04-03",32.31,32.88,31.0,31.11,15113553.0],["2026-04-07",31.11,32.1,30.95,31.37,13647046.0],["2026-04-08",31.37,33.48,31.3700008392334,33.14,21014363.0],["2026-04-09",33.14,35.32,32.5,34.32,32290504.0],["2026-04-10",34.32,35.48,33.9,34.03,26081733.0],["2026-04-13",34.03,34.06,32.86,33.25,17757876.0],["2026-04-14",33.25,37.87,33.0,37.8,52056604.0],["2026-04-15",37.8,41.49,37.79999923706055,39.76,52401142.0],["2026-04-16",39.76,40.49,38.81,39.11,32374401.0],["2026-04-17",39.11,39.75,38.0,39.3,26022625.0],["2026-04-20",39.3,39.32,37.41,37.57,26407781.0],["2026-04-21",37.57,39.11,36.65,38.38,22925595.0],["2026-04-22",38.38,44.33,37.5,43.92,54692284.0],["2026-04-23",43.92,45.6,42.1,42.64,46498268.0],["2026-04-24",42.64,43.0,39.3,40.29,32514632.0],["2026-04-27",40.29,44.28,39.34,42.86,42302154.0],["2026-04-28",42.86,46.0,42.55,45.56,36939309.0],["2026-04-29",45.56,51.81,43.95,50.25,41718585.0],["2026-04-30",50.25,50.83,48.44,49.67,29577255.0],["2026-05-06",49.67,52.79,48.6,52.0,32815976.0],["2026-05-07",52.0,59.16,50.7,58.74,39960883.0],["2026-05-08",58.74,61.66,56.58,58.06,46144551.0],["2026-05-11",58.06,62.79,58.060001373291016,60.7,37573561.0],["2026-05-12",60.7,72.84,59.03,69.22,62114902.0],["2026-05-13",69.22,74.0,69.22000122070312,72.0,42481090.0],["2026-05-14",72.0,82.88,72.0,79.24,43535749.0],["2026-05-15",79.24,81.0,73.87,75.05,41651003.0],["2026-05-18",75.05,79.0,74.3,75.25,33597583.0],["2026-05-19",75.25,75.25,68.98,72.1,40731070.0],["2026-05-20",72.1,76.89,70.38,75.06,32329261.0],["2026-05-21",75.06,76.75,70.8,71.2,33665162.0],["2026-05-22",71.2,80.75,71.19999694824219,79.39,38378480.0],["2026-05-25",79.39,83.88,77.8,82.86,39130919.0],["2026-05-26",82.86,84.89,79.19,79.97,26647731.0],["2026-05-27",79.97,80.5,72.72,74.32,31557842.0],["2026-05-28",74.32,77.03,72.5,76.22,23492116.0],["2026-05-29",76.22,76.22000122070312,69.51,70.49,27159178.0],["2026-06-01",70.49,72.8,66.09,66.56,26965085.0],["2026-06-02",66.56,68.65,62.0,66.36,24265468.0],["2026-06-03",66.36,71.22,64.88,69.97,27709919.0],["2026-06-04",69.97,75.86,68.71,73.75,29811115.0],["2026-06-05",73.75,78.97,71.44,72.1,28171547.0],["2026-06-08",72.1,72.0999984741211,65.5,66.6,24262643.0],["2026-06-09",66.6,70.76,66.5999984741211,70.15,20476091.0],["2026-06-10",70.15,70.2,65.5,66.0,15927398.0],["2026-06-11",66.0,75.5,64.38,74.41,23291524.0],["2026-06-12",74.41,76.65,69.69,70.03,28650607.0],["2026-06-15",70.03,78.91,68.81,78.22,30407808.0],["2026-06-16",78.22,82.85,76.5,81.8,28380894.0],["2026-06-17",81.8,98.16000366210938,81.21,98.16,32765002.0],["2026-06-18",98.16,105.0,97.49,101.58,36526654.0],["2026-06-22",101.58,114.8,101.58000183105469,110.0,30790649.0],["2026-06-23",110.0,116.88,107.15,110.13,30280574.0],["2026-06-24",110.13,112.22,104.8,110.65,24568108.0],["2026-06-25",110.65,116.5,108.01,112.71,21332430.0],["2026-06-26",112.71,113.79,104.5,105.26,21964808.0],["2026-06-29",105.26,106.53,93.7,101.68,28041912.0],["2026-06-30",101.68,104.32,97.26,101.31,19218500.0],["2026-07-01",101.31,102.35,96.7,97.2,16216449.0],["2026-07-02",97.2,100.98,90.75,91.2,19861382.0],["2026-07-03",91.2,102.5,91.19999694824219,95.9,22967581.0],["2026-07-06",95.9,99.98,92.0,93.65,20254604.0],["2026-07-07",93.65,96.4,87.0,89.11,18467389.0],["2026-07-08",89.11,90.89,82.68,84.43,16474571.0],["2026-07-09",84.43,88.2,82.5,86.4,15916294.0],["2026-07-10",86.4,92.8,84.34,84.51,20687820.0],["2026-07-13",84.51,92.0,78.93,79.65,26253749.0],["2026-07-14",79.65,85.21,77.2,84.88,23280411.0],["2026-07-15",84.88,88.88,78.58,80.08,18558197.0],["2026-07-16",80.08,81.98,74.68,75.84,17178684.0],["2026-07-17",75.84,75.84,60.8,63.44,41775011.0],["2026-07-20",63.44,69.78,63.439998626708984,66.0,43288254.0],["2026-07-21",66.0,68.94,54.0,68.22,39609783.0],["2026-07-22",68.22,72.27,64.13,64.98,24937309.0],["2026-07-23",64.98,67.88,61.99,63.23,19911485.0],["2026-07-24",63.23,65.13,59.9,60.78,16723470.0],["2026-07-27",60.78,63.0,55.88,62.97,20672389.0],["2026-07-28",62.97,64.0,56.86,57.68,18985239.0],["2026-07-29",57.68,57.68000030517578,49.88,53.86,31996515.0],["2026-07-30",53.86,53.86000061035156,45.0,45.27,33306216.0],["2026-07-31",45.27,51.25,45.27000045776367,46.78,37969007.0],["2026-08-03",46.78,48.2,43.17,43.96,24751666.0],["2026-08-04",43.96,47.64,43.68,46.86,25656690.0],["2026-08-05",46.86,54.66,45.01,53.6,33261405.0],["2026-08-06",53.6,64.32,52.3,64.32,42895826.0],["2026-08-07",64.32,72.68,64.31999969482422,72.33,61186427.0],["2026-08-10",72.33,74.74,66.6,69.98,52533222.0],["2026-08-11",69.98,76.8,67.51,75.3,46772365.0],["2026-08-12",75.3,82.0,74.0,80.29,39132774.0],["2026-08-13",80.29,81.18,77.0,77.4,32376954.0],["2026-08-14",77.4,80.18,76.56,79.9,25893583.0],["2026-08-17",79.9,84.44,79.0,84.43,28947412.0],["2026-08-18",84.43,85.46,82.0,84.32,23084618.0],["2026-08-19",84.32,84.31999969482422,72.0,73.01,36920381.0],["2026-08-20",73.01,81.3,73.01000213623047,78.82,34152530.0],["2026-08-21",78.82,79.98,75.0,78.62,23220921.0],["2026-08-24",78.62,79.46,74.17,77.8,19899816.0],["2026-08-25",77.8,79.3,74.03,78.95,23963253.0],["2026-08-26",78.95,82.0,75.0,79.57,25148989.0],["2026-08-27",79.57,90.8,79.56999969482422,90.72,33526709.0],["2026-08-28",90.72,96.63,89.11,92.33,32355677.0],["2026-08-31",92.33,96.09,89.95,93.18,25612080.0],["2026-09-01",93.18,93.88,89.0,89.5,21540629.0],["2026-09-02",89.5,91.49,86.83,88.12,20083589.0],["2026-09-03",88.12,92.41,88.0,91.18,23610928.0],["2026-09-04",91.18,93.99,85.0,86.0,27000936.0],["2026-09-07",86.0,90.88,86.0,89.16,22660597.0],["2026-09-08",89.16,91.88,86.95,88.06,20926911.0],["2026-09-09",88.06,89.99,86.0,86.63,17585627.0],["2026-09-10",86.63,92.66,84.0,88.16,25197881.0],["2026-09-11",88.16,90.62,80.26,90.25,30151375.0],["2026-09-14",90.25,108.30000305175781,87.5,108.3,34903071.0]]}