{"t":"600925.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2023-03-29",7.2163,8.0888,6.7437,7.2163,345720861.0],["2023-03-30",7.2163,7.216265678405762,6.4983,6.5619,245523507.0],["2023-03-31",6.5619,6.561893463134766,6.1893,6.2165,168345500.0],["2023-04-03",6.2165,6.2983,6.0893,6.1802,118886385.0],["2023-04-04",6.1802,6.180176734924316,5.9257,5.9439,135918085.0],["2023-04-06",5.9439,6.1984,5.8166,6.0802,119893822.0],["2023-04-07",6.0802,6.080203533172607,5.9348,5.9621,73882001.0],["2023-04-10",5.9621,6.062,5.8621,5.953,64729417.0],["2023-04-11",5.953,5.952964782714844,5.8348,5.8621,58508247.0],["2023-04-12",5.8621,5.8893,5.8348,5.8712,40714265.0],["2023-04-13",5.8712,5.8803,5.7711944580078125,5.7712,55580212.0],["2023-04-14",5.7712,5.7985,5.6985,5.7439,47096569.0],["2023-04-17",5.7439,5.7894,5.7076,5.7712,30891264.0],["2023-04-18",5.7712,5.9984,5.753,5.9166,76319135.0],["2023-04-19",5.9166,5.9257,5.8075,5.8166,43794712.0],["2023-04-20",5.8166,5.8257,5.7167,5.7348,36481375.0],["2023-04-21",5.7348,5.7439,5.644,5.653,35518545.0],["2023-04-24",5.653,5.7167,5.6349,5.6621,27436042.0],["2023-04-25",5.6621,5.6712,5.4804,5.5258,40952355.0],["2023-04-26",5.5258,5.5985,5.4895,5.5894,22499727.0],["2023-04-27",5.5894,5.653,5.5803,5.5803,23701439.0],["2023-04-28",5.5803,5.6258,5.5622,5.6258,19049314.0],["2023-05-04",5.6258,5.644,5.5894,5.644,21328669.0],["2023-05-05",5.644,5.653,5.6076,5.6258,18676268.0],["2023-05-08",5.6258,5.7439,5.625778675079346,5.7258,38251254.0],["2023-05-09",5.7258,5.8803,5.6803,5.8257,61234438.0],["2023-05-10",5.8257,5.825725555419922,5.7076,5.7439,31294445.0],["2023-05-11",5.7439,5.743929386138916,5.6621,5.6803,21935617.0],["2023-05-12",5.6803,5.7167,5.653,5.6621,15637276.0],["2023-05-15",5.6621,5.6894,5.6349,5.6894,17629176.0],["2023-05-16",5.6894,5.6894,5.653,5.653,15536452.0],["2023-05-17",5.653,5.653043746948242,5.6167,5.644,17086288.0],["2023-05-18",5.644,5.6621,5.6167,5.6258,15512216.0],["2023-05-19",5.6258,5.644,5.5985,5.6167,14023892.0],["2023-05-22",5.6167,5.6894,5.5985,5.6894,20607099.0],["2023-05-23",5.6894,5.7076,5.6349,5.644,16089462.0],["2023-05-24",5.644,5.653,5.6076,5.6167,12343906.0],["2023-05-25",5.6167,5.644,5.5985,5.6258,15162645.0],["2023-05-26",5.6258,5.6258,5.5712,5.5894,13877403.0],["2023-05-29",5.5894,5.6167,5.5803,5.5894,10682267.0],["2023-05-30",5.5894,5.6167,5.5622,5.5894,12555550.0],["2023-05-31",5.5894,5.589425086975098,5.534893989562988,5.5349,16558847.0],["2023-06-01",5.5349,5.544,5.5076,5.544,12412874.0],["2023-06-02",5.544,5.589425086975098,5.5349,5.5894,13719931.0],["2023-06-05",5.5894,5.589425086975098,5.5531,5.5622,9986508.0],["2023-06-06",5.5622,5.5622,5.5076,5.5167,13759397.0],["2023-06-07",5.5167,5.5258,5.4895,5.4985,11199282.0],["2023-06-08",5.4985,5.5167,5.4895,5.4985,8638802.0],["2023-06-09",5.4985,5.5076,5.4804,5.4985,8951843.0],["2023-06-12",5.4985,5.5167,5.4804,5.5076,8813939.0],["2023-06-13",5.5076,5.644,5.5076,5.6076,25730007.0],["2023-06-14",5.6076,5.607601165771484,5.562159538269043,5.5622,12550527.0],["2023-06-15",5.5622,5.5622,5.5258,5.5531,11733414.0],["2023-06-16",5.5531,5.5894,5.544,5.5712,9795367.0],["2023-06-19",5.5712,5.5803,5.5349,5.544,8953500.0],["2023-06-20",5.544,5.544,5.5076,5.5076,9876064.0],["2023-06-21",5.5076,5.5349,5.5076,5.5076,7691977.0],["2023-06-26",5.5076,5.5622,5.4895,5.5349,12495983.0],["2023-06-27",5.5349,5.5622,5.5167,5.5622,10874457.0],["2023-06-28",5.5622,5.6803,5.5258,5.644,42525864.0],["2023-06-29",5.644,5.643956184387207,5.5622,5.5894,23606773.0],["2023-06-30",5.5894,5.6258,5.5622,5.6076,14267124.0],["2023-07-03",5.6076,5.6349,5.5985,5.6167,13743075.0],["2023-07-04",5.6167,5.6349,5.5894,5.5985,10971234.0],["2023-07-05",5.5985,5.6349,5.5985,5.6167,14092206.0],["2023-07-06",5.6167,5.6349,5.5985,5.6076,11226220.0],["2023-07-07",5.6076,5.6258,5.5985,5.6167,12345885.0],["2023-07-10",5.6167,5.6637,5.5979,5.6073,15021836.0],["2023-07-11",5.6073,5.6073,5.5603,5.5791,10269008.0],["2023-07-12",5.5791,5.5979,5.5603,5.5603,10596131.0],["2023-07-13",5.5603,5.5885,5.5603,5.5791,9047912.0],["2023-07-14",5.5791,5.5979,5.5697,5.5885,9649525.0],["2023-07-17",5.5885,5.588512897491455,5.5416,5.5603,9494220.0],["2023-07-18",5.5603,5.5791,5.5416,5.5697,6914803.0],["2023-07-19",5.5697,5.569727420806885,5.5416,5.5509,7134067.0],["2023-07-20",5.5509,5.5697,5.532157897949219,5.5322,8400500.0],["2023-07-21",5.5322,5.5322,5.5134,5.5322,8773446.0],["2023-07-24",5.5322,5.5322,5.513372898101807,5.5134,7244919.0],["2023-07-25",5.5134,5.560335636138916,5.513372898101807,5.5603,10136380.0],["2023-07-26",5.5603,5.588512897491455,5.5322,5.5885,13722345.0],["2023-07-27",5.5885,5.588512897491455,5.5509,5.5603,9403200.0],["2023-07-28",5.5603,5.57912015914917,5.5134,5.5791,15304855.0],["2023-07-31",5.5791,5.5979,5.5697,5.5885,15781107.0],["2023-08-01",5.5885,5.6261,5.5791,5.6261,19405763.0],["2023-08-02",5.6261,5.6261,5.5885,5.5979,10507560.0],["2023-08-03",5.5979,5.597905158996582,5.5791,5.5885,7632405.0],["2023-08-04",5.5885,5.6073,5.5791,5.5791,11303940.0],["2023-08-07",5.5791,5.5885,5.5416,5.5509,10865306.0],["2023-08-08",5.5509,5.550942420959473,5.5322,5.5509,6858485.0],["2023-08-09",5.5509,5.550942420959473,5.532157897949219,5.5322,6462697.0],["2023-08-10",5.5322,5.5885,5.532157897949219,5.5791,11258624.0],["2023-08-11",5.5791,5.57912015914917,5.522765636444092,5.5228,11548547.0],["2023-08-14",5.5228,5.5228,5.4758,5.5134,9327664.0],["2023-08-15",5.5134,5.5228,5.4852,5.5134,7081602.0],["2023-08-16",5.5134,5.5134,5.485196113586426,5.4852,6708843.0],["2023-08-17",5.4852,5.4946,5.457,5.4946,8936524.0],["2023-08-18",5.4946,5.5134,5.4758,5.4758,7774867.0],["2023-08-21",5.4758,5.4852,5.457,5.4664,6479304.0],["2023-08-22",5.4664,5.5134,5.4476,5.4852,9542758.0],["2023-08-23",5.4852,5.6167,5.457,5.5228,21788057.0],["2023-08-24",5.5228,5.522765636444092,5.4476,5.457,13268186.0],["2023-08-25",5.457,5.4664,5.4194,5.4288,9637600.0],["2023-08-28",5.4288,5.5885,5.4288411140441895,5.4852,21052744.0],["2023-08-29",5.4852,5.5134,5.4476,5.5134,11302063.0],["2023-08-30",5.5134,5.5228,5.4758,5.4852,8578449.0],["2023-08-31",5.4852,5.4946,5.4476,5.4664,8426999.0],["2023-09-01",5.4664,5.5603,5.457,5.5416,19265373.0],["2023-09-04",5.5416,5.6261,5.5322,5.6073,37535438.0],["2023-09-05",5.6073,5.607297420501709,5.5416,5.5697,20870706.0],["2023-09-06",5.5697,5.5885,5.5134,5.5322,14937489.0],["2023-09-07",5.5322,5.5416,5.4758,5.4758,11317000.0],["2023-09-08",5.4758,5.4852,5.457,5.4758,9354269.0],["2023-09-11",5.4758,5.504,5.4664,5.504,8300386.0],["2023-09-12",5.504,5.504,5.4758,5.4852,6977595.0],["2023-09-13",5.4852,5.5322,5.4664,5.4852,10148600.0],["2023-09-14",5.4852,5.6073,5.4758,5.5885,40330550.0],["2023-09-15",5.5885,5.588512897491455,5.504,5.5134,23542493.0],["2023-09-18",5.5134,5.5603,5.504,5.5509,18206595.0],["2023-09-19",5.5509,5.550942420959473,5.513372898101807,5.5134,10022383.0],["2023-09-20",5.5134,5.5134,5.4758,5.4852,9933380.0],["2023-09-21",5.4852,5.4852,5.4476,5.4476,8636157.0],["2023-09-22",5.4476,5.4758,5.4288,5.4664,9707398.0],["2023-09-25",5.4664,5.4852,5.4382,5.457,7418832.0],["2023-09-26",5.457,5.4570183753967285,5.4288,5.4382,6190900.0],["2023-09-27",5.4382,5.4476,5.4288,5.4288,7799085.0],["2023-09-28",5.4288,5.4664,5.4288411140441895,5.4476,6425646.0],["2023-10-09",5.4476,5.447626113891602,5.4194,5.4382,6777852.0],["2023-10-10",5.4382,5.4476,5.4194,5.4382,6558724.0],["2023-10-11",5.4382,5.438233375549316,5.4194,5.4288,6889242.0],["2023-10-12",5.4288,5.4476,5.4288,5.4382,6062947.0],["2023-10-13",5.4382,5.438233375549316,5.4007,5.4101,9856530.0],["2023-10-16",5.4101,5.4194,5.3537,5.3631,10471896.0],["2023-10-17",5.3631,5.3725,5.2973,5.3255,8359874.0],["2023-10-18",5.3255,5.325523853302002,5.2222,5.2316,10678911.0],["2023-10-19",5.2316,5.2504,5.1752,5.2222,6830190.0],["2023-10-20",5.2222,5.241,5.1846,5.2222,4386844.0],["2023-10-23",5.2222,5.2316,5.0625,5.0719,10142000.0],["2023-10-24",5.0719,5.1377,5.0531,5.1283,6164353.0],["2023-10-25",5.1283,5.2034,5.12828254699707,5.1752,6225946.0],["2023-10-26",5.1752,5.1752448081970215,5.1095,5.1565,5413487.0],["2023-10-27",5.1565,5.2034,5.1189,5.194,5909522.0],["2023-10-30",5.194,5.2128,5.1752,5.2034,6405614.0],["2023-10-31",5.2034,5.2973,5.1752,5.2504,10824539.0],["2023-11-01",5.2504,5.2598,5.2128,5.2222,5264542.0],["2023-11-02",5.2222,5.2316,5.1752,5.1752,4380060.0],["2023-11-03",5.1752,5.2222,5.1659,5.2034,4039080.0],["2023-11-06",5.2034,5.2598,5.2034220695495605,5.2504,5780555.0],["2023-11-07",5.2504,5.2598,5.2316,5.2598,4490108.0],["2023-11-08",5.2598,5.2598,5.2128,5.2316,5953094.0],["2023-11-09",5.2316,5.288,5.2128,5.2692,13393629.0],["2023-11-10",5.2692,5.288,5.2128,5.2786,7885840.0],["2023-11-13",5.2786,5.3067,5.2316,5.2973,9005846.0],["2023-11-14",5.2973,5.30673885345459,5.2692,5.3067,6378753.0],["2023-11-15",5.3067,5.3255,5.2973,5.3067,7050158.0],["2023-11-16",5.3067,5.3161,5.269169330596924,5.2692,4904174.0],["2023-11-17",5.2692,5.288,5.2598,5.2692,4331733.0],["2023-11-20",5.2692,5.30673885345459,5.2504,5.3067,6351972.0],["2023-11-21",5.3067,5.3443,5.288,5.3161,9272011.0],["2023-11-22",5.3161,5.316131591796875,5.278561592102051,5.2786,5517824.0],["2023-11-23",5.2786,5.30673885345459,5.2692,5.3067,5106857.0],["2023-11-24",5.3067,5.3349,5.288,5.3255,9777910.0],["2023-11-27",5.3255,5.3443,5.3067,5.3255,9472062.0],["2023-11-28",5.3255,5.325523853302002,5.2786,5.3067,6307011.0],["2023-11-29",5.3067,5.3255,5.287954330444336,5.288,5324277.0],["2023-11-30",5.288,5.2973,5.2598,5.2786,5348494.0],["2023-12-01",5.2786,5.3161,5.2692,5.3067,6060405.0],["2023-12-04",5.3067,5.3255,5.2973,5.3161,4293513.0],["2023-12-05",5.3161,5.3255,5.194,5.2034,7582722.0],["2023-12-06",5.2034,5.2598,5.1752,5.2598,8353583.0],["2023-12-07",5.2598,5.288,5.1752,5.2692,12470687.0],["2023-12-08",5.2692,5.3631,5.2316,5.3067,36189103.0],["2023-12-11",5.3067,5.3631,5.2786,5.3537,13440223.0],["2023-12-12",5.3537,5.3725,5.3255,5.3631,9345640.0],["2023-12-13",5.3631,5.3631,5.3161,5.3161,5802100.0],["2023-12-14",5.3161,5.4007,5.3161,5.3819,12900700.0],["2023-12-15",5.3819,5.3913,5.3161,5.3255,8383960.0],["2023-12-18",5.3255,5.3537,5.2786,5.2973,7733200.0],["2023-12-19",5.2973,5.297346591949463,5.1659,5.2128,10693218.0],["2023-12-20",5.2128,5.2692,5.2034,5.2128,6820105.0],["2023-12-21",5.2128,5.2316,5.1471,5.2222,6292204.0],["2023-12-22",5.2222,5.2692,5.194,5.2316,6119845.0],["2023-12-25",5.2316,5.241,5.1752,5.2034,5618430.0],["2023-12-26",5.2034,5.2504,5.147067070007324,5.1471,6257578.0],["2023-12-27",5.1471,5.1846,5.1095,5.1377,5576577.0],["2023-12-28",5.1377,5.1846,5.1095,5.1659,6329778.0],["2023-12-29",5.1659,5.1846,5.1565,5.1752,5080903.0],["2024-01-02",5.1752,5.2504,5.1659,5.2222,9078299.0],["2024-01-03",5.2222,5.2504,5.2034,5.2316,8429646.0],["2024-01-04",5.2316,5.241,5.2034,5.2316,6455677.0],["2024-01-05",5.2316,5.2598,5.1846,5.194,6847635.0],["2024-01-08",5.194,5.194029808044434,5.118889331817627,5.1189,6994400.0],["2024-01-09",5.1189,5.2034,5.1001,5.1752,7006240.0],["2024-01-10",5.1752,5.1752448081970215,5.1189,5.1283,4574860.0],["2024-01-11",5.1283,5.1471,5.1001,5.1377,5748147.0],["2024-01-12",5.1377,5.2316,5.1189,5.1659,10038201.0],["2024-01-15",5.1659,5.1659,5.165852069854736,5.1659,0.0],["2024-01-16",5.1659,5.165852069854736,5.0907,5.1283,6727954.0],["2024-01-17",5.1283,5.1283,5.0531,5.0531,4716702.0],["2024-01-18",5.0531,5.053142547607422,4.8559,4.9592,10836249.0],["2024-01-19",4.9592,4.978,4.912255764007568,4.9123,4050622.0],["2024-01-22",4.9123,4.9123,4.6868,4.715,8514640.0],["2024-01-23",4.715,4.8183,4.6587,4.7714,8284014.0],["2024-01-24",4.7714,4.8559,4.7244,4.8371,7081199.0],["2024-01-25",4.8371,4.9874,4.8277,4.9686,10015601.0],["2024-01-26",4.9686,5.0062,4.9592,4.9874,6423488.0],["2024-01-29",4.9874,5.0625,4.978,4.9874,7981380.0],["2024-01-30",4.9874,5.0062,4.9123,4.9216,7451920.0],["2024-01-31",4.9216,4.9686,4.8559,4.8747,9130905.0],["2024-02-01",4.8747,4.9029,4.7995,4.7995,6544148.0],["2024-02-02",4.7995,4.8465,4.6117,4.7338,10068577.0],["2024-02-05",4.7338,4.7338,4.4332,4.6023,16865109.0],["2024-02-06",4.6023,4.9123,4.5178,4.8465,15271510.0],["2024-02-07",4.8465,5.0344,4.8371,5.025,19932690.0],["2024-02-08",5.025,5.1565,5.024965286254883,5.0531,18794453.0],["2024-02-19",5.0531,5.1471,5.025,5.0531,13364734.0],["2024-02-20",5.0531,5.053142547607422,4.9968,5.0156,8600062.0],["2024-02-21",5.0156,5.1001,4.9874,5.0438,11038802.0],["2024-02-22",5.0438,5.1095,5.0156,5.1001,10062136.0],["2024-02-23",5.1001,5.1189,5.0438,5.0719,11619869.0],["2024-02-26",5.0719,5.1001,5.0438,5.0719,10896422.0],["2024-02-27",5.0719,5.1095,5.0625,5.1095,9395562.0],["2024-02-28",5.1095,5.1659,5.0813,5.0813,15049387.0],["2024-02-29",5.0813,5.1189,5.0437,5.1189,9481090.0],["2024-03-01",5.1189,5.1377,5.1001,5.1377,7029255.0],["2024-03-04",5.1377,5.1471,5.1001,5.1095,7550000.0],["2024-03-05",5.1095,5.1189,5.0625,5.0813,7056360.0],["2024-03-06",5.0813,5.1283,5.0719,5.1189,7450595.0],["2024-03-07",5.1189,5.1659,5.0907,5.1095,9239522.0],["2024-03-08",5.1095,5.1189,5.0625,5.0813,7379872.0],["2024-03-11",5.0813,5.1189,5.0719,5.1189,6838112.0],["2024-03-12",5.1189,5.1377,5.1001,5.1189,6903429.0],["2024-03-13",5.1189,5.1283,5.0625,5.0719,6902846.0],["2024-03-14",5.0719,5.1001,5.0531,5.0531,5944084.0],["2024-03-15",5.0531,5.0719,5.0344,5.0438,6806407.0],["2024-03-18",5.0438,5.100104808807373,5.043750286102295,5.1001,9330640.0],["2024-03-19",5.1001,5.1283,5.0813,5.0907,9078085.0],["2024-03-20",5.0907,5.1001,5.0625,5.0719,10765426.0],["2024-03-21",5.0719,5.0907,5.0344,5.0438,8275117.0],["2024-03-22",5.0438,5.0531,4.9404,4.9498,9637360.0],["2024-03-25",4.9498,4.949825286865234,4.8935,4.9123,7254841.0],["2024-03-26",4.9123,4.9123,4.8183,4.8747,8963311.0],["2024-03-27",4.8747,4.8935,4.7902,4.7995,6723717.0],["2024-03-28",4.7995,4.8559,4.7714,4.8183,6346116.0],["2024-03-29",4.8183,4.9498,4.8089,4.9123,5316837.0],["2024-04-01",4.9123,4.9592,4.912255764007568,4.9498,7388880.0],["2024-04-02",4.9498,4.978,4.9404,4.9498,5898384.0],["2024-04-03",4.9498,5.0062,4.9404,5.0062,9904082.0],["2024-04-08",5.0062,5.0625,4.9592,5.0156,10749479.0],["2024-04-09",5.0156,5.0437,4.9874,5.0344,5818500.0],["2024-04-10",5.0344,5.1471,5.03435754776001,5.1095,20420264.0],["2024-04-11",5.1095,5.288,5.0813,5.2504,33045831.0],["2024-04-12",5.2504,5.2692,5.194,5.2034,17642980.0],["2024-04-15",5.2034,5.288,5.1846,5.2504,21387005.0],["2024-04-16",5.2504,5.2973,5.1659,5.194,20345747.0],["2024-04-17",5.194,5.288,5.1752,5.288,19614560.0],["2024-04-18",5.288,5.3255,5.231599807739258,5.2316,17202621.0],["2024-04-19",5.2316,5.288,5.2128,5.2504,14294212.0],["2024-04-22",5.2504,5.2786,5.1659,5.1752,14324939.0],["2024-04-23",5.1752,5.1752448081970215,5.1001,5.1095,11574300.0],["2024-04-24",5.1095,5.1846,5.0813,5.1752,10306300.0],["2024-04-25",5.1752,5.2034,5.1471,5.1846,10479160.0],["2024-04-26",5.1846,5.2222,5.1471,5.194,10590429.0],["2024-04-29",5.194,5.2316,5.1659,5.2316,13711855.0],["2024-04-30",5.2316,5.231599807739258,5.109497547149658,5.1095,15574700.0],["2024-05-06",5.1095,5.2034,5.109497547149658,5.194,12201825.0],["2024-05-07",5.194,5.194029808044434,5.1659,5.1752,9423277.0],["2024-05-08",5.1752,5.2034,5.1659,5.1752,8358284.0],["2024-05-09",5.1752,5.241,5.1565,5.2316,11922505.0],["2024-05-10",5.2316,5.2504,5.2034,5.2222,8854959.0],["2024-05-13",5.2222,5.2316,5.1565,5.2222,8912142.0],["2024-05-14",5.2222,5.2222065925598145,5.1846,5.1846,7278950.0],["2024-05-15",5.1846,5.2128,5.1565,5.1659,6961701.0],["2024-05-16",5.1659,5.194,5.1471,5.1565,7809013.0],["2024-05-17",5.1565,5.2222065925598145,5.156459331512451,5.2222,8073397.0],["2024-05-20",5.2222,5.2692,5.2128,5.2504,12247308.0],["2024-05-21",5.2504,5.2598,5.2128,5.2316,6927160.0],["2024-05-22",5.2316,5.288,5.2222,5.2598,11674147.0],["2024-05-23",5.2598,5.2692,5.1471,5.1659,12558501.0],["2024-05-24",5.1659,5.2598,5.1565,5.194,10221544.0],["2024-05-27",5.194,5.2786,5.194,5.2598,13781898.0],["2024-05-28",5.2598,5.3067,5.2316,5.2973,16910001.0],["2024-05-29",5.2973,5.3255,5.2504,5.2973,12202610.0],["2024-05-30",5.2973,5.3349,5.2598,5.2692,12909603.0],["2024-05-31",5.2692,5.3161,5.250384330749512,5.2504,8757300.0],["2024-06-03",5.2504,5.2692,5.1846,5.2222,12228918.0],["2024-06-04",5.2222,5.2222065925598145,5.1377,5.1846,12454609.0],["2024-06-05",5.1846,5.2128,5.1001,5.1095,11887646.0],["2024-06-06",5.1095,5.1471,5.0438,5.0719,13365100.0],["2024-06-07",5.0719,5.1846,5.071928024291992,5.1752,11165890.0],["2024-06-11",5.1752,5.2316,5.1189,5.2034,11032601.0],["2024-06-12",5.2034,5.241,5.1659,5.2222,8808510.0],["2024-06-13",5.2222,5.2316,5.1752,5.2034,11458400.0],["2024-06-14",5.2034,5.3067,5.194,5.2128,27682402.0],["2024-06-17",5.2128,5.2598,5.1189,5.1471,21482726.0],["2024-06-18",5.1471,5.1666,5.0299,5.0494,18047207.0],["2024-06-19",5.0494,5.1178,5.0298662185668945,5.0299,9246141.0],["2024-06-20",5.0299,5.0689,4.9908,5.0006,8195060.0],["2024-06-21",5.0006,5.1373,4.9908,5.1178,16670939.0],["2024-06-24",5.1178,5.1275,4.9127,4.9517,13664213.0],["2024-06-25",4.9517,4.981,4.9127,4.9322,7640173.0],["2024-06-26",4.9322,5.0103,4.8834,4.9908,9280683.0],["2024-06-27",4.9908,5.0006,4.8931,4.9127,7194034.0],["2024-06-28",4.9127,4.9713,4.9029,4.9322,8357572.0],["2024-07-01",4.9322,5.0201,4.9127,5.0103,9476723.0],["2024-07-02",5.0103,5.0396,4.9713,5.0201,6567866.0],["2024-07-03",5.0201,5.0494,5.000566005706787,5.0006,5329080.0],["2024-07-04",5.0006,5.0299,4.9322,4.942,6229093.0],["2024-07-05",4.942,4.942,4.941965579986572,4.942,0.0],["2024-07-08",4.942,4.9908,4.9224,4.9322,6158100.0],["2024-07-09",4.9322,5.0103,4.9127,5.0006,7148172.0],["2024-07-10",5.0006,5.000566005706787,4.8248,4.8541,12423051.0],["2024-07-11",4.8541,4.9224,4.85406494140625,4.9127,8258372.0],["2024-07-12",4.9127,4.9224,4.8345,4.8443,8091811.0],["2024-07-15",4.8443,4.8443,4.7564,4.7955,8812125.0],["2024-07-16",4.7955,4.815,4.7759,4.7955,4638058.0],["2024-07-17",4.7955,4.7955,4.7271,4.7662,7531493.0],["2024-07-18",4.7662,4.766164779663086,4.7076,4.7466,7265780.0],["2024-07-19",4.7466,4.7759,4.7076,4.7369,8944000.0],["2024-07-22",4.7369,4.7466,4.6783,4.6978,7929122.0],["2024-07-23",4.6978,4.7271,4.649,4.6587,7601520.0],["2024-07-24",4.6587,4.6685,4.6001,4.6099,8506204.0],["2024-07-25",4.6099,4.6685,4.5806,4.6294,7243354.0],["2024-07-26",4.6294,4.7271,4.6197,4.7173,8893500.0],["2024-07-29",4.7173,4.7466,4.6783,4.7271,7270960.0],["2024-07-30",4.7271,4.7271,4.6392,4.688,10130295.0],["2024-07-31",4.688,4.8052,4.6685,4.7955,12635448.0],["2024-08-01",4.7955,4.8736,4.7759,4.7955,8904994.0],["2024-08-02",4.7955,4.8443,4.7466,4.8052,6690431.0],["2024-08-05",4.8052,4.8541,4.766164779663086,4.7662,6881800.0],["2024-08-06",4.7662,4.8248,4.766164779663086,4.8248,5545402.0],["2024-08-07",4.8248,4.8443,4.7857,4.8248,5669200.0],["2024-08-08",4.8248,4.8638,4.8052,4.8443,6004772.0],["2024-08-09",4.8443,4.8736,4.824765205383301,4.8248,4930280.0],["2024-08-12",4.8248,4.8638,4.7857,4.8443,5560336.0],["2024-08-13",4.8443,4.8834,4.8248,4.8638,5311600.0],["2024-08-14",4.8638,4.8736,4.8052,4.8052,5001500.0],["2024-08-15",4.8052,4.8931,4.7955,4.8443,7189412.0],["2024-08-16",4.8443,4.8834,4.8248,4.8541,4090393.0],["2024-08-19",4.8541,4.8931,4.8345,4.8443,5182900.0],["2024-08-20",4.8443,4.8638,4.7369,4.7564,7276494.0],["2024-08-21",4.7564,4.7857,4.688,4.7271,5560100.0],["2024-08-22",4.7271,4.7466,4.6978,4.7173,4863660.0],["2024-08-23",4.7173,4.7173309326171875,4.6294,4.6685,6545360.0],["2024-08-26",4.6685,4.6978,4.6294,4.6783,4192325.0],["2024-08-27",4.6783,4.7173,4.649,4.6783,4948100.0],["2024-08-28",4.6783,4.7955,4.678264141082764,4.7662,9779027.0],["2024-08-29",4.7662,4.8638,4.7564,4.8541,8003728.0],["2024-08-30",4.8541,4.8834,4.8248,4.8345,9963850.0],["2024-09-02",4.8345,4.9224,4.815,4.8931,13623090.0],["2024-09-03",4.8931,4.981,4.8834,4.9615,10371225.0],["2024-09-04",4.9615,4.9908,4.9224,4.942,6197471.0],["2024-09-05",4.942,4.9908,4.8834,4.9029,6258308.0],["2024-09-06",4.9029,4.9224,4.844298362731934,4.8443,5227714.0],["2024-09-09",4.8443,4.8638,4.8052,4.815,5649554.0],["2024-09-10",4.815,4.8443,4.7466,4.8052,6870862.0],["2024-09-11",4.8052,4.80523157119751,4.7369,4.7564,4738316.0],["2024-09-12",4.7564,4.8248,4.7466,4.7955,5119575.0],["2024-09-13",4.7955,4.7955,4.727097988128662,4.7271,4381350.0],["2024-09-18",4.7271,4.7564,4.649,4.7271,5960254.0],["2024-09-19",4.7271,4.8638,4.6978,4.8541,8676834.0],["2024-09-20",4.8541,4.8736,4.8052,4.815,9102556.0],["2024-09-23",4.815,4.8736,4.7955,4.8541,5100319.0],["2024-09-24",4.8541,5.0201,4.85406494140625,5.0103,15651635.0],["2024-09-25",5.0103,5.108,5.0006,5.0103,17785994.0],["2024-09-26",5.0103,5.1568,5.0103,5.1471,17661253.0],["2024-09-27",5.1471,5.2252,5.147067070007324,5.1959,14021460.0],["2024-09-30",5.1959,5.528,5.195900917053223,5.4791,65539993.0],["2024-10-08",5.4791,5.9675,5.3815,5.4889,90727550.0],["2024-10-09",5.4889,5.488902568817139,5.1861,5.2154,45390709.0],["2024-10-10",5.2154,5.4205,5.1666,5.3424,33249376.0],["2024-10-11",5.3424,5.3522,5.1568,5.1959,21849790.0],["2024-10-14",5.1959,5.2838,5.1764,5.2545,15378881.0],["2024-10-15",5.2545,5.2545013427734375,5.147067070007324,5.1471,14369182.0],["2024-10-16",5.1471,5.2447,5.108,5.2057,14662166.0],["2024-10-17",5.2057,5.2643,5.147067070007324,5.1471,12225561.0],["2024-10-18",5.1471,5.274,5.0982,5.2154,20034854.0],["2024-10-21",5.2154,5.235,5.1666,5.1861,18249601.0],["2024-10-22",5.1861,5.2057,5.1666,5.2057,11619538.0],["2024-10-23",5.2057,5.2936,5.1959,5.274,19965962.0],["2024-10-24",5.274,5.27403450012207,5.2057,5.2447,10486520.0],["2024-10-25",5.2447,5.274,5.2154,5.2643,10089912.0],["2024-10-28",5.2643,5.3424,5.2447,5.3326,17155356.0],["2024-10-29",5.3326,5.3619,5.274,5.3033,16595983.0],["2024-10-30",5.3033,5.303334712982178,5.1764,5.2154,15295949.0],["2024-10-31",5.2154,5.2447,5.1959,5.235,12419778.0],["2024-11-01",5.235,5.2447,5.1764,5.2252,12314257.0],["2024-11-04",5.2252,5.27403450012207,5.1959,5.274,12809150.0],["2024-11-05",5.274,5.3326,5.2447,5.3229,16881086.0],["2024-11-06",5.3229,5.3717,5.2838,5.3522,24867372.0],["2024-11-07",5.3522,5.4498,5.3131,5.4401,25043696.0],["2024-11-08",5.4401,5.4987,5.3815,5.4108,21290916.0],["2024-11-11",5.4108,5.4303,5.3717,5.4108,16029464.0],["2024-11-12",5.4108,5.4401,5.3326,5.3522,16686399.0],["2024-11-13",5.3522,5.3912,5.3326,5.3717,10464048.0],["2024-11-14",5.3717,5.401,5.3131,5.3229,13611199.0],["2024-11-15",5.3229,5.3522,5.3033,5.3131,11825415.0],["2024-11-18",5.3131,5.4108,5.3033,5.3229,15184034.0],["2024-11-19",5.3229,5.3717,5.3033,5.3619,13509765.0],["2024-11-20",5.3619,5.401002407073975,5.3326,5.401,13110676.0],["2024-11-21",5.401,5.4205,5.3717,5.4108,11284442.0],["2024-11-22",5.4108,5.4205,5.264267921447754,5.2643,13251898.0],["2024-11-25",5.2643,5.3229,5.264267921447754,5.2936,8875554.0],["2024-11-26",5.2936,5.3033,5.2447,5.2838,8444912.0],["2024-11-27",5.2838,5.3033,5.1861,5.2936,10187356.0],["2024-11-28",5.2936,5.3131,5.2643,5.274,7893916.0],["2024-11-29",5.274,5.3326,5.2643,5.2936,8253500.0],["2024-12-02",5.2936,5.3912,5.293568134307861,5.3815,12178262.0],["2024-12-03",5.3815,5.3912,5.3424,5.3815,8242606.0],["2024-12-04",5.3815,5.3912,5.3424,5.3717,8536705.0],["2024-12-05",5.3717,5.371701717376709,5.3326,5.3619,7587365.0],["2024-12-06",5.3619,5.4108,5.3424,5.3912,12321332.0],["2024-12-09",5.3912,5.4205,5.3522,5.3717,10602206.0],["2024-12-10",5.3717,5.4498,5.3424,5.3619,18734181.0],["2024-12-11",5.3619,5.3912,5.3326,5.3815,10186618.0],["2024-12-12",5.3815,5.401,5.3619,5.3912,11051351.0],["2024-12-13",5.3912,5.3912353515625,5.274,5.274,19810757.0],["2024-12-16",5.274,5.3229,5.2643,5.274,12356592.0],["2024-12-17",5.274,5.3033,5.2154,5.2447,11866164.0],["2024-12-18",5.2447,5.2936,5.2252,5.2643,8599061.0],["2024-12-19",5.2643,5.274,5.2057,5.235,8421212.0],["2024-12-20",5.235,5.2545,5.2057,5.2252,10337059.0],["2024-12-23",5.2252,5.235,5.1373,5.1471,10608320.0],["2024-12-24",5.1471,5.1764,5.1373,5.1666,8831796.0],["2024-12-25",5.1666,5.1861,5.1471,5.1764,8882350.0],["2024-12-26",5.1764,5.2154,5.1666,5.1666,6613299.0],["2024-12-27",5.1666,5.2447,5.1568,5.235,8742608.0],["2024-12-30",5.235,5.2545,5.2154,5.235,5987508.0],["2024-12-31",5.235,5.2838,5.176367282867432,5.1764,11012198.0],["2025-01-02",5.1764,5.2154,5.0201,5.0494,12090000.0],["2025-01-03",5.0494,5.1568,5.0493998527526855,5.0592,13222902.0],["2025-01-06",5.0592,5.108,5.0201,5.0494,10733974.0],["2025-01-07",5.0494,5.0885,4.981,5.0103,8661636.0],["2025-01-08",5.0103,5.0201,4.8931,4.9517,8978659.0],["2025-01-09",4.9517,4.9615,4.9127,4.9322,6408492.0],["2025-01-10",4.9322,4.9517,4.873598575592041,4.8736,6971289.0],["2025-01-13",4.8736,4.9127,4.8541,4.9127,6547800.0],["2025-01-14",4.9127,4.9713,4.8931,4.9615,9309217.0],["2025-01-15",4.9615,4.9713,4.8931,4.9029,7857562.0],["2025-01-16",4.9029,4.9908,4.902898788452148,4.9615,9060669.0],["2025-01-17",4.9615,4.9908,4.9322,4.9713,6237700.0],["2025-01-20",4.9713,5.0006,4.942,4.9517,6064400.0],["2025-01-21",4.9517,4.981,4.9029,4.9322,5810740.0],["2025-01-22",4.9322,4.942,4.8638,4.9029,6447559.0],["2025-01-23",4.9029,4.981,4.902898788452148,4.9224,7571093.0],["2025-01-24",4.9224,4.9517,4.8931,4.9127,8079367.0],["2025-01-27",4.9127,4.9908,4.912665843963623,4.9322,9067767.0],["2025-02-05",4.9322,4.9615,4.8834,4.9029,7694382.0],["2025-02-06",4.9029,4.9615,4.8931,4.9615,6927267.0],["2025-02-07",4.9615,4.981,4.9224,4.942,16373157.0],["2025-02-10",4.942,4.981,4.941965579986572,4.9517,8285020.0],["2025-02-11",4.9517,4.981,4.9517,4.9713,10542753.0],["2025-02-12",4.9713,4.981,4.942,4.9713,6857792.0],["2025-02-13",4.9713,4.981,4.932199001312256,4.9322,9465580.0],["2025-02-14",4.9322,4.9517,4.9224,4.942,6464200.0],["2025-02-17",4.942,4.9615,4.9127,4.9322,9411017.0],["2025-02-18",4.9322,4.9517,4.8931,4.8931,9346106.0],["2025-02-19",4.8931,4.9127,4.8736,4.8931,9610613.0],["2025-02-20",4.8931,4.9224,4.8736,4.8834,8895969.0],["2025-02-21",4.8834,4.9029,4.8736,4.8834,7708533.0],["2025-02-24",4.8834,4.9127,4.8638,4.8834,9071700.0],["2025-02-25",4.8834,4.9224,4.8541,4.8736,8604425.0],["2025-02-26",4.8736,4.9322,4.873598575592041,4.9224,9922849.0],["2025-02-27",4.9224,4.942,4.8834,4.8931,7782317.0],["2025-02-28",4.8931,4.9224,4.873598575592041,4.8736,8746327.0],["2025-03-03",4.8736,4.9029,4.8638,4.8638,8225422.0],["2025-03-04",4.8638,4.8736,4.815,4.8345,11027127.0],["2025-03-05",4.8345,4.8443,4.7759,4.8052,9122600.0],["2025-03-06",4.8052,4.8541,4.7955,4.8345,8398279.0],["2025-03-07",4.8345,4.8931,4.8248,4.8736,9075149.0],["2025-03-10",4.8736,4.9029,4.8541,4.8736,5910811.0],["2025-03-11",4.8736,4.893132209777832,4.8443,4.8931,6465343.0],["2025-03-12",4.8931,4.9029,4.8638,4.8931,6480211.0],["2025-03-13",4.8931,4.942,4.8736,4.9322,18992299.0],["2025-03-14",4.9322,4.9517,4.9029,4.942,12422168.0],["2025-03-17",4.942,4.9908,4.9322,4.9615,16909621.0],["2025-03-18",4.9615,5.0299,4.9517,5.0299,14081619.0],["2025-03-19",5.0299,5.0494,5.0006,5.0103,8237967.0],["2025-03-20",5.0103,5.0885,5.0006,5.0787,14790061.0],["2025-03-21",5.0787,5.1275,5.0689,5.0885,15137660.0],["2025-03-24",5.0885,5.1275,5.0787,5.1178,13620553.0],["2025-03-25",5.1178,5.186133861541748,5.0982,5.1861,14869824.0],["2025-03-26",5.1861,5.186133861541748,5.1178,5.1275,10385418.0],["2025-03-27",5.1275,5.1471,5.0787,5.108,10488432.0],["2025-03-28",5.108,5.1275,5.0592,5.0689,8295815.0],["2025-03-31",5.0689,5.1178,5.0396,5.0592,10737100.0],["2025-04-01",5.0592,5.1373,5.059166431427002,5.108,7529431.0],["2025-04-02",5.108,5.1373,5.0787,5.108,6862177.0],["2025-04-03",5.108,5.1275,5.0787,5.108,5847667.0],["2025-04-07",5.108,5.1080002784729,4.7076,4.8052,20712400.0],["2025-04-08",4.8052,4.9029,4.8052,4.8736,18155700.0],["2025-04-09",4.8736,4.9127,4.7955,4.9127,13098263.0],["2025-04-10",4.9127,4.9908,4.912665843963623,4.9615,11608858.0],["2025-04-11",4.9615,4.9713,4.9224,4.9322,6874500.0],["2025-04-14",4.9322,4.9908,4.9224,4.9713,7455000.0],["2025-04-15",4.9713,5.0006,4.9517,4.981,7510486.0],["2025-04-16",4.981,5.0396,4.9517,5.0299,9835917.0],["2025-04-17",5.0299,5.0592,5.0006,5.0299,5998205.0],["2025-04-18",5.0299,5.0592,4.9908,5.0201,4413400.0],["2025-04-21",5.0201,5.0494,4.990799427032471,4.9908,5154800.0],["2025-04-22",4.9908,5.0494,4.990799427032471,5.0201,5303600.0],["2025-04-23",5.0201,5.0494,5.0006,5.0201,4187100.0],["2025-04-24",5.0201,5.0787,5.0006,5.0494,7527394.0],["2025-04-25",5.0494,5.0493998527526855,4.8638,4.9029,17078413.0],["2025-04-28",4.9029,4.9322,4.8541,4.9029,8792300.0],["2025-04-29",4.9029,4.9224,4.8736,4.9029,3996100.0],["2025-04-30",4.9029,4.9322,4.8834,4.8931,5314967.0],["2025-05-06",4.8931,4.9517,4.8931,4.9127,9442465.0],["2025-05-07",4.9127,4.9713,4.912665843963623,4.9615,9827948.0],["2025-05-08",4.9615,4.981,4.9322,4.9517,5879300.0],["2025-05-09",4.9517,4.981,4.942,4.9517,5190026.0],["2025-05-12",4.9517,4.981,4.942,4.9615,6128944.0],["2025-05-13",4.9615,5.0006,4.9517,4.9517,5706649.0],["2025-05-14",4.9517,4.9908,4.9322,4.981,7065172.0],["2025-05-15",4.981,5.0103,4.971266269683838,4.9713,7217469.0],["2025-05-16",4.9713,5.0006,4.932199001312256,4.9322,6427148.0],["2025-05-19",4.9322,4.9908,4.9224,4.9713,6603100.0],["2025-05-20",4.9713,4.981,4.942,4.9615,5789309.0],["2025-05-21",4.9615,5.0103,4.961499214172363,4.9908,7728877.0],["2025-05-22",4.9908,4.9908,4.9517,4.9713,5509362.0],["2025-05-23",4.9713,4.9908,4.932199001312256,4.9322,6567962.0],["2025-05-26",4.9322,4.9615,4.9224,4.942,5387600.0],["2025-05-27",4.942,4.981032371520996,4.9322,4.981,4901747.0],["2025-05-28",4.981,5.0201,4.9713,4.9908,6328511.0],["2025-05-29",4.9908,5.0103,4.9713,4.9908,7000803.0],["2025-05-30",4.9908,5.0006,4.9517,4.9517,5893801.0],["2025-06-03",4.9517,4.9713,4.9322,4.942,6406780.0],["2025-06-04",4.942,4.981,4.9322,4.9615,5704965.0],["2025-06-05",4.9615,4.9908,4.942,4.9615,5893400.0],["2025-06-06",4.9615,4.9908,4.9517,4.9713,6367585.0],["2025-06-09",4.9713,4.9908,4.9615,4.9713,5625424.0],["2025-06-10",4.9713,4.9908,4.942,4.9517,6569500.0],["2025-06-11",4.9517,5.0103,4.9517,4.981,6249483.0],["2025-06-12",4.981,5.0006,4.9517,4.9713,5806200.0],["2025-06-13",4.9713,5.0299,4.9615,4.9908,14171559.0],["2025-06-16",4.9908,5.0494,4.990799427032471,5.0396,10580859.0],["2025-06-17",5.0396,5.0689,5.0201,5.0592,9072100.0],["2025-06-18",5.0592,5.0787,5.0299,5.0689,7063900.0],["2025-06-19",5.0689,5.0885,5.0396,5.0592,8882000.0],["2025-06-20",5.0592,5.0982,5.059166431427002,5.0885,9026076.0],["2025-06-23",5.0885,5.108,5.0592,5.0787,8365676.0],["2025-06-24",5.0787,5.0982,5.0103,5.0201,13545700.0],["2025-06-25",5.0201,5.0592,5.020099639892578,5.0592,7416700.0],["2025-06-26",5.0592,5.0689,5.0103,5.0299,9405700.0],["2025-06-27",5.0299,5.0982,5.0298662185668945,5.0689,8563100.0],["2025-06-30",5.0689,5.1178,5.0592,5.108,11762503.0],["2025-07-01",5.108,5.14,5.07,5.08,10441700.0],["2025-07-02",5.08,5.14,5.07,5.13,9169364.0],["2025-07-03",5.13,5.15,5.08,5.1,7886600.0],["2025-07-04",5.1,5.13,5.09,5.11,6855200.0],["2025-07-07",5.11,5.150000095367432,5.08,5.15,7200030.0],["2025-07-08",5.15,5.17,5.13,5.16,8266795.0],["2025-07-09",5.16,5.19,5.159999847412109,5.18,7550280.0],["2025-07-10",5.18,5.24,5.16,5.23,13752261.0],["2025-07-11",5.23,5.25,5.2,5.22,11360627.0],["2025-07-14",5.22,5.27,5.2,5.24,12945765.0],["2025-07-15",5.24,5.239999771118164,5.1,5.11,16998202.0],["2025-07-16",5.11,5.14,5.08,5.12,6684929.0],["2025-07-17",5.12,5.17,5.11,5.15,8795657.0],["2025-07-18",5.15,5.18,5.15,5.17,6617137.0],["2025-07-21",5.17,5.21,5.17,5.19,7670236.0],["2025-07-22",5.19,5.33,5.17,5.31,24850913.0],["2025-07-23",5.31,5.34,5.23,5.24,15626682.0],["2025-07-24",5.24,5.29,5.2,5.28,13101808.0],["2025-07-25",5.28,5.3,5.22,5.24,9964927.0],["2025-07-28",5.24,5.239999771118164,5.139999866485596,5.14,16540900.0],["2025-07-29",5.14,5.15,5.07,5.09,18070046.0],["2025-07-30",5.09,5.12,5.06,5.08,13120705.0],["2025-07-31",5.08,5.08,5.0,5.02,22409703.0],["2025-08-01",5.02,5.02,4.98,4.99,14930523.0],["2025-08-04",4.99,4.99,4.95,4.98,19884795.0],["2025-08-05",4.98,5.010000228881836,4.97,5.01,17325268.0],["2025-08-06",5.01,5.02,4.99,5.01,12908431.0],["2025-08-07",5.01,5.010000228881836,4.97,5.0,11876280.0],["2025-08-08",5.0,5.0,4.98,4.99,10488016.0],["2025-08-11",4.99,5.0,4.97,5.0,11351048.0],["2025-08-12",5.0,5.01,4.98,5.0,8235673.0],["2025-08-13",5.0,5.0,4.98,4.99,9321786.0],["2025-08-14",4.99,5.0,4.96,4.97,12124600.0],["2025-08-15",4.97,4.99,4.95,4.99,10075600.0],["2025-08-18",4.99,5.01,4.98,4.99,13117254.0],["2025-08-19",4.99,5.0,4.98,4.99,7260192.0],["2025-08-20",4.99,5.0,4.97,5.0,8855313.0],["2025-08-21",5.0,5.03,4.99,5.01,13068974.0],["2025-08-22",5.01,5.02,4.98,5.02,16639956.0],["2025-08-25",5.02,5.04,5.01,5.03,17826508.0],["2025-08-26",5.03,5.04,5.019999980926514,5.02,12079185.0],["2025-08-27",5.02,5.03,4.98,4.98,15238078.0],["2025-08-28",4.98,5.0,4.95,4.98,11780700.0],["2025-08-29",4.98,5.0,4.97,4.98,7080178.0],["2025-09-01",4.98,4.99,4.96,4.98,8289368.0],["2025-09-02",4.98,4.980000019073486,4.96,4.96,7104878.0],["2025-09-03",4.96,4.97,4.929999828338623,4.93,8253500.0],["2025-09-04",4.93,4.94,4.91,4.93,9620492.0],["2025-09-05",4.93,4.960000038146973,4.92,4.96,7066626.0],["2025-09-08",4.96,4.97,4.94,4.97,6897264.0],["2025-09-09",4.97,4.97,4.94,4.95,6670559.0],["2025-09-10",4.95,4.96,4.94,4.94,4454667.0],["2025-09-11",4.94,4.97,4.93,4.97,8415078.0],["2025-09-12",4.97,4.98,4.95,4.97,7580400.0],["2025-09-15",4.97,4.98,4.94,4.94,10952108.0],["2025-09-16",4.94,4.97,4.94,4.95,10744252.0],["2025-09-17",4.95,4.97,4.94,4.96,11376522.0],["2025-09-18",4.96,4.97,4.91,4.92,13748088.0],["2025-09-19",4.92,4.95,4.91,4.95,11462924.0],["2025-09-22",4.95,4.95,4.91,4.92,9639037.0],["2025-09-23",4.92,4.93,4.85,4.88,12826280.0],["2025-09-24",4.88,4.91,4.86,4.9,8415980.0],["2025-09-25",4.9,4.91,4.87,4.9,10964626.0],["2025-09-26",4.9,4.900000095367432,4.86,4.86,9201800.0],["2025-09-29",4.86,4.87,4.8,4.84,12820852.0],["2025-09-30",4.84,4.840000152587891,4.8,4.81,8623362.0],["2025-10-09",4.81,4.86,4.8,4.85,11101700.0],["2025-10-10",4.85,4.89,4.82,4.88,15328911.0],["2025-10-13",4.88,4.880000114440918,4.8,4.83,15224112.0],["2025-10-14",4.83,4.89,4.829999923706055,4.88,20202567.0],["2025-10-15",4.88,4.9,4.86,4.89,13901367.0],["2025-10-16",4.89,4.93,4.87,4.92,19488309.0],["2025-10-17",4.92,4.93,4.85,4.86,17419000.0],["2025-10-20",4.86,4.97,4.86,4.96,33072180.0],["2025-10-21",4.96,4.98,4.91,4.94,24627500.0],["2025-10-22",4.94,4.940000057220459,4.9,4.9,14546600.0],["2025-10-23",4.9,5.01,4.9,5.0,39617364.0],["2025-10-24",5.0,5.0,4.92,4.93,26922900.0],["2025-10-27",4.93,4.97,4.89,4.93,18592344.0],["2025-10-28",4.93,4.95,4.91,4.94,14055658.0],["2025-10-29",4.94,4.98,4.91,4.96,15566974.0],["2025-10-30",4.96,4.960000038146973,4.9,4.9,15889100.0],["2025-10-31",4.9,4.92,4.88,4.89,14857700.0],["2025-11-03",4.89,4.93,4.889999866485596,4.92,12895403.0],["2025-11-04",4.92,4.96,4.91,4.93,11893074.0],["2025-11-05",4.93,4.98,4.91,4.95,16251458.0],["2025-11-06",4.95,4.98,4.94,4.96,12779217.0],["2025-11-07",4.96,5.0,4.95,4.98,14876300.0],["2025-11-10",4.98,5.01,4.98,5.0,14176800.0],["2025-11-11",5.0,5.02,4.96,4.99,14111600.0],["2025-11-12",4.99,5.01,4.97,4.99,14573503.0],["2025-11-13",4.99,4.99,4.94,4.98,16810606.0],["2025-11-14",4.98,5.0,4.96,4.96,11123700.0],["2025-11-17",4.96,5.01,4.94,4.99,19005000.0],["2025-11-18",4.99,4.99,4.889999866485596,4.89,19792900.0],["2025-11-19",4.89,4.91,4.86,4.86,12330596.0],["2025-11-20",4.86,4.88,4.849999904632568,4.85,9961700.0],["2025-11-21",4.85,4.86,4.75,4.76,18536072.0],["2025-11-24",4.76,4.79,4.72,4.77,16443600.0],["2025-11-25",4.77,4.79,4.75,4.76,12620851.0],["2025-11-26",4.76,4.78,4.739999771118164,4.74,8247850.0],["2025-11-27",4.74,4.77,4.73,4.75,6369743.0],["2025-11-28",4.75,4.76,4.73,4.75,8334650.0],["2025-12-01",4.75,4.77,4.74,4.76,8436300.0],["2025-12-02",4.76,4.78,4.74,4.77,7760804.0],["2025-12-03",4.77,4.79,4.76,4.76,9403800.0],["2025-12-04",4.76,4.77,4.74,4.75,6361913.0],["2025-12-05",4.75,4.760000228881836,4.72,4.76,7865300.0],["2025-12-08",4.76,4.760000228881836,4.72,4.73,8189400.0],["2025-12-09",4.73,4.74,4.71,4.71,6847900.0],["2025-12-10",4.71,4.73,4.7,4.71,6209880.0],["2025-12-11",4.71,4.72,4.66,4.68,11171808.0],["2025-12-12",4.68,4.69,4.57,4.57,23956526.0],["2025-12-15",4.57,4.61,4.57,4.58,12311196.0],["2025-12-16",4.58,4.59,4.539999961853027,4.54,6514500.0],["2025-12-17",4.54,4.59,4.53,4.56,6791471.0],["2025-12-18",4.56,4.590000152587891,4.559999942779541,4.59,6868906.0],["2025-12-19",4.59,4.6,4.57,4.59,7764307.0],["2025-12-22",4.59,4.61,4.579999923706055,4.58,5187832.0],["2025-12-23",4.58,4.6,4.56,4.57,4570200.0],["2025-12-24",4.57,4.58,4.55,4.58,5976992.0],["2025-12-25",4.58,4.590000152587891,4.56,4.59,4882241.0],["2025-12-26",4.59,4.6,4.57,4.59,5599841.0],["2025-12-29",4.59,4.6,4.53,4.53,10075000.0],["2025-12-30",4.53,4.54,4.51,4.52,4685251.0],["2025-12-31",4.52,4.55,4.51,4.54,5087211.0],["2026-01-05",4.54,4.56,4.539999961853027,4.55,5708919.0],["2026-01-06",4.55,4.58,4.55,4.57,7120200.0],["2026-01-07",4.57,4.64,4.57,4.63,14594251.0],["2026-01-08",4.63,4.64,4.6,4.62,10218094.0],["2026-01-09",4.62,4.68,4.61,4.67,14828013.0],["2026-01-12",4.67,4.68,4.63,4.66,11462621.0],["2026-01-13",4.66,4.66,4.619999885559082,4.62,9811526.0],["2026-01-14",4.62,4.64,4.6,4.61,8596024.0],["2026-01-15",4.61,4.62,4.58,4.59,6357471.0],["2026-01-16",4.59,4.62,4.59,4.6,6682200.0],["2026-01-19",4.6,4.62,4.59,4.62,7192164.0],["2026-01-20",4.62,4.650000095367432,4.6,4.65,10202933.0],["2026-01-21",4.65,4.650000095367432,4.62,4.65,6228804.0],["2026-01-22",4.65,4.69,4.63,4.67,10983467.0],["2026-01-23",4.67,4.69,4.66,4.68,7225704.0],["2026-01-26",4.68,4.71,4.66,4.69,10548384.0],["2026-01-27",4.69,4.690000057220459,4.61,4.64,8432746.0],["2026-01-28",4.64,4.76,4.639999866485596,4.75,21324125.0],["2026-01-29",4.75,4.78,4.7,4.74,14720443.0],["2026-01-30",4.74,4.83,4.71,4.75,17204347.0],["2026-02-02",4.75,4.75,4.61,4.62,14921554.0],["2026-02-03",4.62,4.65,4.59,4.62,8958219.0],["2026-02-04",4.62,4.8,4.61,4.79,33829397.0],["2026-02-05",4.79,4.789999961853027,4.66,4.74,23048844.0],["2026-02-06",4.74,4.739999771118164,4.68,4.69,10191100.0],["2026-02-09",4.69,4.72,4.68,4.71,10131000.0],["2026-02-10",4.71,4.72,4.67,4.7,9058200.0],["2026-02-11",4.7,4.73,4.68,4.71,9865570.0],["2026-02-12",4.71,4.73,4.68,4.69,8499000.0],["2026-02-13",4.69,4.7,4.64,4.65,9809300.0],["2026-02-24",4.65,4.710000038146973,4.65,4.71,9171200.0],["2026-02-25",4.71,4.75,4.69,4.72,10624037.0],["2026-02-26",4.72,4.74,4.69,4.71,7820098.0],["2026-02-27",4.71,4.78,4.69,4.77,14646471.0],["2026-03-02",4.77,4.82,4.76,4.8,24001500.0],["2026-03-03",4.8,4.91,4.78,4.85,42691084.0],["2026-03-04",4.85,4.85,4.75,4.82,24962971.0],["2026-03-05",4.82,4.85,4.75,4.83,17891500.0],["2026-03-06",4.83,4.85,4.77,4.83,15299780.0],["2026-03-09",4.83,4.96,4.829999923706055,4.85,35212150.0],["2026-03-10",4.85,4.849999904632568,4.77,4.79,20215400.0],["2026-03-11",4.79,4.87,4.76,4.86,19408100.0],["2026-03-12",4.86,4.97,4.84,4.93,34626140.0],["2026-03-13",4.93,4.98,4.91,4.92,34763336.0],["2026-03-16",4.92,4.98,4.84,4.86,27102099.0],["2026-03-17",4.86,4.92,4.84,4.87,19185600.0],["2026-03-18",4.87,4.89,4.79,4.82,15987250.0],["2026-03-19",4.82,4.88,4.8,4.83,17159399.0],["2026-03-20",4.83,4.87,4.75,4.78,19827500.0],["2026-03-23",4.78,4.87,4.72,4.74,34160100.0],["2026-03-24",4.74,4.92,4.7,4.88,35075602.0],["2026-03-25",4.88,5.02,4.77,4.98,49804673.0],["2026-03-26",4.98,4.99,4.86,4.94,33651000.0],["2026-03-27",4.94,4.96,4.83,4.87,29048199.0],["2026-03-30",4.87,4.92,4.73,4.79,25766110.0],["2026-03-31",4.79,4.79,4.64,4.65,29684558.0],["2026-04-01",4.65,4.68,4.61,4.65,15693700.0],["2026-04-02",4.65,4.68,4.63,4.65,11491800.0],["2026-04-03",4.65,4.66,4.53,4.54,15105300.0],["2026-04-07",4.54,4.57,4.49,4.56,10057200.0],["2026-04-08",4.56,4.61,4.54,4.6,13173207.0],["2026-04-09",4.6,4.599999904632568,4.53,4.54,7931550.0],["2026-04-10",4.54,4.59,4.53,4.56,9462460.0],["2026-04-13",4.56,4.590000152587891,4.55,4.59,8133100.0],["2026-04-14",4.59,4.590000152587891,4.54,4.57,5845300.0],["2026-04-15",4.57,4.58,4.55,4.55,5215800.0],["2026-04-16",4.55,4.57,4.54,4.56,5433200.0],["2026-04-17",4.56,4.56,4.519999980926514,4.52,8207101.0],["2026-04-20",4.52,4.54,4.5,4.54,6976300.0],["2026-04-21",4.54,4.570000171661377,4.52,4.57,10290799.0],["2026-04-22",4.57,4.68,4.55,4.64,20615290.0],["2026-04-23",4.64,4.71,4.59,4.7,24048665.0],["2026-04-24",4.7,4.72,4.65,4.69,11710878.0],["2026-04-27",4.69,4.73,4.68,4.71,11944300.0],["2026-04-28",4.71,4.73,4.68,4.71,9946890.0],["2026-04-29",4.71,4.75,4.66,4.68,15413473.0],["2026-04-30",4.68,4.72,4.66,4.69,11754986.0],["2026-05-06",4.69,4.710000038146973,4.64,4.71,11787700.0],["2026-05-07",4.71,4.710000038146973,4.62,4.63,12845600.0],["2026-05-08",4.63,4.69,4.62,4.65,9997162.0],["2026-05-11",4.65,4.68,4.63,4.64,11046573.0],["2026-05-12",4.64,4.67,4.63,4.64,8970066.0],["2026-05-13",4.64,4.7,4.62,4.7,13430475.0],["2026-05-14",4.7,4.699999809265137,4.57,4.57,16494200.0],["2026-05-15",4.57,4.6,4.54,4.56,11109841.0],["2026-05-18",4.56,4.65,4.55,4.64,13750789.0],["2026-05-19",4.64,4.71,4.62,4.7,14446705.0],["2026-05-20",4.7,4.72,4.63,4.65,9815600.0],["2026-05-21",4.65,4.650000095367432,4.54,4.56,10157900.0],["2026-05-22",4.56,4.58,4.52,4.56,10165828.0],["2026-05-25",4.56,4.66,4.559999942779541,4.61,9936600.0],["2026-05-26",4.61,4.610000133514404,4.54,4.55,9104700.0],["2026-05-27",4.55,4.570000171661377,4.5,4.57,11014200.0],["2026-05-28",4.57,4.64,4.55,4.6,15068848.0],["2026-05-29",4.6,4.6969,4.5575,4.677,23640899.0],["2026-06-01",4.677,4.826225280761719,4.6272,4.8262,41568653.0],["2026-06-02",4.8262,4.8859,4.7466,4.7864,32595031.0],["2026-06-03",4.7864,4.8262,4.7068,4.7864,26917755.0],["2026-06-04",4.7864,4.866,4.7765,4.8461,31336620.0],["2026-06-05",4.8461,4.8859,4.7864,4.8063,25244921.0],["2026-06-08",4.8063,4.806323528289795,4.6173,4.6571,23639921.0],["2026-06-09",4.6571,4.6571,4.5177,4.5874,16066600.0],["2026-06-10",4.5874,4.58740234375,4.3983,4.4182,25714375.0],["2026-06-11",4.4182,4.4481,4.3187,4.3486,18083300.0],["2026-06-12",4.3486,4.4083,4.2789,4.4083,16948482.0],["2026-06-15",4.4083,4.4083,4.3287,4.3486,13816517.0],["2026-06-16",4.3486,4.3486,4.2093,4.2292,17472900.0],["2026-06-17",4.2292,4.229166507720947,4.1595,4.1794,9730440.0],["2026-06-18",4.1794,4.1794114112854,4.129656791687012,4.1297,8395500.0],["2026-06-22",4.1297,4.1794114112854,4.0899,4.1794,10783351.0],["2026-06-23",4.1794,4.3187,4.1595,4.259,13052221.0],["2026-06-24",4.259,4.269,4.1297,4.1496,10323895.0],["2026-06-25",4.1496,4.1595,4.0799,4.1098,8052372.0],["2026-06-26",4.1098,4.1297,4.0003,4.0102,11554112.0],["2026-06-29",4.0102,4.07,3.9107,4.06,10259600.0],["2026-06-30",4.06,4.08,3.98,4.01,6789800.0],["2026-07-01",4.01,4.09,3.98,4.06,8017332.0],["2026-07-02",4.06,4.18,4.03,4.15,11853781.0],["2026-07-03",4.15,4.28,4.15,4.26,11564272.0],["2026-07-06",4.26,4.39,4.22,4.37,14391480.0],["2026-07-07",4.37,4.39,4.28,4.31,9410957.0],["2026-07-08",4.31,4.38,4.3,4.37,8550100.0],["2026-07-09",4.37,4.37,4.23,4.26,9473900.0],["2026-07-10",4.26,4.31,4.2,4.29,9011000.0],["2026-07-13",4.29,4.32,4.25,4.3,7304100.0],["2026-07-14",4.3,4.37,4.28,4.35,10339800.0],["2026-07-15",4.35,4.4,4.32,4.39,9179211.0],["2026-07-16",4.39,4.4,4.32,4.34,8090400.0],["2026-07-17",4.34,4.42,4.31,4.32,13750500.0],["2026-07-20",4.32,4.42,4.3,4.37,11686200.0],["2026-07-21",4.37,4.44,4.31,4.34,15484154.0],["2026-07-22",4.34,4.39,4.3,4.37,9591940.0],["2026-07-23",4.37,4.43,4.35,4.41,8551599.0],["2026-07-24",4.41,4.44,4.32,4.32,8854319.0],["2026-07-27",4.32,4.35,4.27,4.33,7117648.0],["2026-07-28",4.33,4.34,4.25,4.3,8560700.0],["2026-07-29",4.3,4.37,4.28,4.35,8191000.0],["2026-07-30",4.35,4.39,4.31,4.34,7644700.0],["2026-07-31",4.34,4.39,4.3,4.39,9938616.0],["2026-08-03",4.39,4.43,4.37,4.4,9290000.0],["2026-08-04",4.4,4.400000095367432,4.32,4.32,9233130.0],["2026-08-05",4.32,4.33,4.289999961853027,4.29,8303600.0],["2026-08-06",4.29,4.34,4.26,4.3,13450278.0],["2026-08-07",4.3,4.300000190734863,4.22,4.28,14645954.0],["2026-08-10",4.28,4.37,4.27,4.37,11281827.0],["2026-08-11",4.37,4.39,4.31,4.38,9510430.0],["2026-08-12",4.38,4.4,4.34,4.38,8130400.0],["2026-08-13",4.38,4.39,4.32,4.34,7063100.0],["2026-08-14",4.34,4.360000133514404,4.29,4.36,6103900.0],["2026-08-17",4.36,4.38,4.31,4.34,7433662.0],["2026-08-18",4.34,4.36,4.32,4.33,6370085.0],["2026-08-19",4.33,4.36,4.32,4.32,6972210.0],["2026-08-20",4.32,4.4,4.3,4.36,9699850.0],["2026-08-21",4.36,4.38,4.31,4.35,9404300.0],["2026-08-24",4.35,4.46,4.349999904632568,4.45,19249080.0],["2026-08-25",4.45,4.5,4.44,4.46,15386600.0],["2026-08-26",4.46,4.460000038146973,4.31,4.38,15822300.0],["2026-08-27",4.38,4.4,4.34,4.37,9981888.0],["2026-08-28",4.37,4.39,4.34,4.36,8730700.0],["2026-08-31",4.36,4.43,4.35,4.41,14733121.0],["2026-09-01",4.41,4.51,4.39,4.4,22594600.0],["2026-09-02",4.4,4.46,4.23,4.23,27988300.0],["2026-09-03",4.23,4.3,4.21999979019165,4.22,11443901.0],["2026-09-04",4.22,4.24,4.18,4.2,16200300.0],["2026-09-07",4.2,4.21,4.16,4.2,8798100.0],["2026-09-08",4.2,4.25,4.16,4.24,12688710.0],["2026-09-09",4.24,4.340000152587891,4.23,4.34,20262868.0],["2026-09-10",4.34,4.36,4.27,4.28,11044800.0],["2026-09-11",4.28,4.29,4.19,4.2,12970200.0],["2026-09-14",4.2,4.22,4.16,4.17,7383116.0]]}