{"t":"601061.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2023-04-10",10.4126,13.164,8.2356,10.4126,301564876.0],["2023-04-11",10.4126,10.412635803222656,9.0231,9.3936,163803644.0],["2023-04-12",9.3936,9.9309,9.0694,9.5233,119707256.0],["2023-04-13",9.5233,9.653,9.0972,9.2546,111610567.0],["2023-04-14",9.2546,9.254647254943848,8.5599,8.5876,113834794.0],["2023-04-17",8.5876,8.587645530700684,8.2634,8.3931,71095882.0],["2023-04-18",8.3931,8.495,8.2541,8.2634,54022722.0],["2023-04-19",8.2634,8.3838,8.2356,8.3375,47828651.0],["2023-04-20",8.3375,8.337519645690918,7.9206,7.9299,67998742.0],["2023-04-21",7.9299,7.967,7.4852,7.4945,65745912.0],["2023-04-24",7.4945,7.5501,7.3741,7.4019,35592238.0],["2023-04-25",7.4019,7.4482,7.0962,7.2166,40898404.0],["2023-04-26",7.2166,7.4574,7.1425,7.4111,39290924.0],["2023-04-27",7.4111,7.4297,7.2722,7.3185,27578375.0],["2023-04-28",7.3185,7.4389,7.3092,7.4297,26253853.0],["2023-05-04",7.4297,7.6983113288879395,7.3926,7.6983,40970603.0],["2023-05-05",7.6983,8.1708,7.6613,8.1708,79864636.0],["2023-05-08",8.1708,8.986,8.170769691467285,8.986,164718246.0],["2023-05-09",8.986,9.8846,8.985993385314941,9.8846,122659529.0],["2023-05-10",9.8846,10.8295,8.8934,10.2366,246676449.0],["2023-05-11",10.2366,10.236621856689453,9.217591285705566,9.2176,135584395.0],["2023-05-12",9.2176,9.4029,8.671,8.9397,95138961.0],["2023-05-15",8.9397,9.8383,8.93967342376709,9.8383,146824593.0],["2023-05-16",9.8383,10.2181,9.3658,9.7178,155667519.0],["2023-05-17",9.7178,10.005,9.4585,9.8753,113116930.0],["2023-05-18",9.8753,10.0236,9.4492,9.7549,118333915.0],["2023-05-19",9.7549,9.754897117614746,8.8192,9.2546,101700980.0],["2023-05-22",9.2546,9.3936,9.1064,9.2176,64758238.0],["2023-05-23",9.2176,9.2824,8.8285,8.8285,63797658.0],["2023-05-24",8.8285,8.9582,8.6895,8.6988,48689478.0],["2023-05-25",8.6988,8.7822,8.3838,8.6154,57058670.0],["2023-05-26",8.6154,8.6803,8.4302,8.6247,43611859.0],["2023-05-29",8.6247,8.9767,8.4765,8.8748,78236924.0],["2023-05-30",8.8748,9.0416,8.6618,8.9119,70198425.0],["2023-05-31",8.9119,8.911882400512695,8.495,8.495,61676817.0],["2023-06-01",8.495,8.6525,8.2171,8.458,47751990.0],["2023-06-02",8.458,9.032312393188477,8.457951545715332,9.0323,89474219.0],["2023-06-05",9.0323,9.1064,8.81,8.8748,50196444.0],["2023-06-06",8.8748,9.023,8.634,8.6988,49041047.0],["2023-06-07",8.6988,8.7544,8.5599,8.6618,30222994.0],["2023-06-08",8.6618,8.7359,8.4857,8.5413,34485600.0],["2023-06-09",8.5413,8.7359,8.5135,8.6062,30449558.0],["2023-06-12",8.6062,8.6062,8.3838,8.4116,39067517.0],["2023-06-13",8.4116,8.4857,8.3931,8.458,24018708.0],["2023-06-14",8.458,8.671,8.4024,8.634,45067135.0],["2023-06-15",8.634,8.633964538574219,8.4302,8.5135,33074435.0],["2023-06-16",8.5135,8.8378,8.4857,8.7266,46948755.0],["2023-06-19",8.7266,8.8192,8.6618,8.7173,41922853.0],["2023-06-20",8.7173,8.717340469360352,8.4394,8.4394,41138241.0],["2023-06-21",8.4394,8.5043,8.2634,8.2912,29330682.0],["2023-06-26",8.2912,8.29119873046875,7.8743,7.9206,32832162.0],["2023-06-27",7.9206,8.0874,7.920643329620361,8.0689,18664496.0],["2023-06-28",8.0689,8.068866729736328,7.8373,8.0225,20660664.0],["2023-06-29",8.0225,8.0967,7.967,8.0411,16111058.0],["2023-06-30",8.0411,8.1986,7.9948,8.1337,17897206.0],["2023-07-03",8.1337,8.2356,8.1245,8.2078,20640601.0],["2023-07-04",8.2078,8.4857,8.20782470703125,8.3005,38043177.0],["2023-07-05",8.3005,8.8563,8.0781,8.6247,63952346.0],["2023-07-06",8.6247,8.624701499938965,8.3468,8.3931,39859959.0],["2023-07-07",8.3931,8.4765,8.2634,8.4024,22249122.0],["2023-07-10",8.4024,8.4672,8.319,8.4209,18903938.0],["2023-07-11",8.4209,8.4394,8.3468,8.3746,13999021.0],["2023-07-12",8.3746,8.4024,8.1152,8.1245,23721817.0],["2023-07-13",8.1245,8.458,8.12445068359375,8.4302,36096176.0],["2023-07-14",8.4302,8.4302,8.300464630126953,8.3005,21799933.0],["2023-07-17",8.3005,8.300464630126953,8.1708,8.2171,16136999.0],["2023-07-18",8.2171,8.2727,8.1615,8.2356,13618205.0],["2023-07-19",8.2356,8.2634,8.1893,8.2356,10214186.0],["2023-07-20",8.2356,8.2819,8.1245,8.1337,15261700.0],["2023-07-21",8.1337,8.143,8.0411,8.1059,10147439.0],["2023-07-24",8.1059,8.1615,8.0411,8.0967,8054994.0],["2023-07-25",8.0967,8.2912,8.096657752990723,8.2449,19807959.0],["2023-07-26",8.2449,8.3005,8.18,8.2264,14376778.0],["2023-07-27",8.2264,8.2727,8.1152,8.1337,13666146.0],["2023-07-28",8.1337,8.2727,8.0411,8.2634,25342873.0],["2023-07-31",8.2634,8.4209,8.263407707214355,8.3746,26231953.0],["2023-08-01",8.3746,8.8007,8.3375,8.6525,66037752.0],["2023-08-02",8.6525,9.0972,8.6432,8.6618,86742885.0],["2023-08-03",8.6618,8.66175651550293,8.4024,8.495,45199804.0],["2023-08-04",8.495,8.5876,8.4302,8.4765,33082464.0],["2023-08-07",8.4765,8.6432,8.3931,8.6062,42689750.0],["2023-08-08",8.6062,8.6062,8.4461,8.4743,23020193.0],["2023-08-09",8.4743,8.474349975585938,8.3331,8.3708,18944829.0],["2023-08-10",8.3708,8.399023056030273,8.3425,8.399,12065519.0],["2023-08-11",8.399,8.4273,8.2107,8.2201,17232014.0],["2023-08-14",8.2201,8.2578,8.0977,8.2484,11825211.0],["2023-08-15",8.2484,8.3049,8.1919,8.2766,10758494.0],["2023-08-16",8.2766,8.276615142822266,8.173,8.173,10287394.0],["2023-08-17",8.173,8.2766,8.1071,8.2578,12850583.0],["2023-08-18",8.2578,8.4179,8.2201,8.3896,25220965.0],["2023-08-21",8.3896,8.4461,8.2766,8.2954,15007900.0],["2023-08-22",8.2954,8.4179,8.2578,8.4179,20629739.0],["2023-08-23",8.4179,8.5308,8.2954,8.3143,26207839.0],["2023-08-24",8.3143,8.3519,8.0977,8.1542,23137785.0],["2023-08-25",8.1542,8.154208183288574,7.5422,7.6269,27808179.0],["2023-08-28",7.6269,8.1448,7.62691593170166,7.6928,20942194.0],["2023-08-29",7.6928,7.8906,7.5798,7.8529,16885697.0],["2023-08-30",7.8529,7.9471,7.7776,7.8247,15631056.0],["2023-08-31",7.8247,7.8341,7.7493,7.7682,9574655.0],["2023-09-01",7.7682,7.9565,7.7587,7.8811,13720860.0],["2023-09-04",7.8811,8.2201,7.8811,8.126,25614050.0],["2023-09-05",8.126,8.125961303710938,7.9658894538879395,7.9659,15578707.0],["2023-09-06",7.9659,7.9941,7.8529,7.9659,13525820.0],["2023-09-07",7.9659,7.9658894538879395,7.7964,7.7964,11046500.0],["2023-09-08",7.7964,7.8435,7.7493,7.7964,7863785.0],["2023-09-11",7.7964,7.8623,7.7682,7.8529,8086719.0],["2023-09-12",7.8529,7.852898120880127,7.7682,7.7776,9377700.0],["2023-09-13",7.7776,7.777569770812988,7.6457,7.7022,10733240.0],["2023-09-14",7.7022,7.702242374420166,7.6175,7.6269,7974796.0],["2023-09-15",7.6269,7.8152,7.62691593170166,7.7117,12936714.0],["2023-09-18",7.7117,7.711658000946045,7.5893,7.6457,8979521.0],["2023-09-19",7.6457,7.6552,7.598667144775391,7.5987,6518900.0],["2023-09-20",7.5987,7.6175,7.5516,7.561,5684367.0],["2023-09-21",7.561,7.5893,7.4668,7.4951,6959041.0],["2023-09-22",7.4951,7.6269,7.4574,7.6175,8109470.0],["2023-09-25",7.6175,7.617499351501465,7.4951,7.5139,7703895.0],["2023-09-26",7.5139,7.6269,7.4668,7.5422,8744300.0],["2023-09-27",7.5422,7.5704,7.4763,7.4857,7574652.0],["2023-09-28",7.4857,7.5422,7.4763,7.5139,6206328.0],["2023-10-09",7.5139,7.5139241218566895,7.3821,7.3821,8302505.0],["2023-10-10",7.3821,7.4386,7.2974,7.3068,7908600.0],["2023-10-11",7.3068,7.3727,7.2785,7.3444,6408258.0],["2023-10-12",7.3444,7.3915,7.3256,7.3727,6600607.0],["2023-10-13",7.3727,7.372684478759766,7.1467,7.2032,18142013.0],["2023-10-16",7.2032,7.3256,7.1185,7.222,13482290.0],["2023-10-17",7.222,7.222029209136963,7.0808,7.0902,11041078.0],["2023-10-18",7.0902,7.090207099914551,6.9207,6.9207,11410603.0],["2023-10-19",6.9207,6.9866,6.8548,6.8548,8901541.0],["2023-10-20",6.8548,6.8925,6.8171,6.8454,6632087.0],["2023-10-23",6.8454,6.8454,6.6006,6.6382,10789177.0],["2023-10-24",6.6382,6.8736395835876465,6.6382,6.8736,13977695.0],["2023-10-25",6.8736,6.9866,6.8548,6.9019,10724978.0],["2023-10-26",6.9019,6.930135726928711,6.8077,6.9301,7357868.0],["2023-10-27",6.9301,7.0149,6.8642,6.9772,10642053.0],["2023-10-30",6.9772,7.0902,6.9772,7.062,9209802.0],["2023-10-31",7.062,7.0902,6.9772,7.0149,7404018.0],["2023-11-01",7.0149,7.1373,6.9866,7.0902,10334573.0],["2023-11-02",7.0902,7.090207099914551,6.939550876617432,6.9396,9424948.0],["2023-11-03",6.9396,7.0431,6.939550876617432,7.0243,7459296.0],["2023-11-06",7.0243,7.1185,7.024294376373291,7.1185,11070027.0],["2023-11-07",7.1185,7.1279,7.0431,7.0996,7855554.0],["2023-11-08",7.0996,7.109,7.0243,7.0714,8628943.0],["2023-11-09",7.0714,7.1467,7.0431,7.062,8764306.0],["2023-11-10",7.062,7.1185,6.9772,7.109,9214344.0],["2023-11-13",7.109,7.1938,7.0996,7.1561,9219492.0],["2023-11-14",7.1561,7.1844,7.1185,7.1561,7089354.0],["2023-11-15",7.1561,7.2691,7.1561174392700195,7.1844,10683273.0],["2023-11-16",7.1844,7.1844,7.0902,7.0902,7739074.0],["2023-11-17",7.0902,7.1279,7.0525,7.109,7523409.0],["2023-11-20",7.109,7.1561174392700195,7.062,7.1561,9569299.0],["2023-11-21",7.1561,7.2314,7.1373,7.1655,11175767.0],["2023-11-22",7.1655,7.1844,7.0337,7.0431,9436295.0],["2023-11-23",7.0431,7.1279,6.996,7.1279,8159069.0],["2023-11-24",7.1279,7.1279,7.0149,7.0337,7151565.0],["2023-11-27",7.0337,7.0902,6.9866,7.0243,7328788.0],["2023-11-28",7.0243,7.0996,6.9678,7.0902,8967492.0],["2023-11-29",7.0902,7.1279,7.0431,7.062,6911451.0],["2023-11-30",7.062,7.0714,6.9584,6.9678,8260526.0],["2023-12-01",6.9678,7.1185,6.967799186706543,7.062,9313496.0],["2023-12-04",7.062,7.4103,7.061958312988281,7.2785,30953042.0],["2023-12-05",7.2785,7.278525352478027,7.0714,7.0808,18276825.0],["2023-12-06",7.0808,7.2409,7.0431,7.1185,16929171.0],["2023-12-07",7.1185,7.5233,6.9866,7.3256,36171088.0],["2023-12-08",7.3256,7.3727,7.2314,7.2974,23033515.0],["2023-12-11",7.2974,7.2974,7.1749,7.2974,15678276.0],["2023-12-12",7.2974,7.6457,7.2597,7.5987,43965014.0],["2023-12-13",7.5987,7.7964,7.4574,7.5516,38353857.0],["2023-12-14",7.5516,7.6269,7.5045,7.5328,17183026.0],["2023-12-15",7.5328,7.7022,7.5045,7.5516,19951587.0],["2023-12-18",7.5516,7.5515875816345215,7.2974,7.3162,19497000.0],["2023-12-19",7.3162,7.4668,7.2785,7.3727,13931003.0],["2023-12-20",7.3727,7.4009,7.2785,7.3162,10170123.0],["2023-12-21",7.3162,7.3539,7.1655,7.3256,12153027.0],["2023-12-22",7.3256,7.3727,7.222,7.2409,12072375.0],["2023-12-25",7.2409,7.2597,6.9019,7.0243,20285522.0],["2023-12-26",7.0243,7.0337,6.8736,6.9019,10805103.0],["2023-12-27",6.9019,7.1844,6.8925,7.0996,12385800.0],["2023-12-28",7.0996,7.3068,7.0996,7.2691,14939888.0],["2023-12-29",7.2691,7.2974,7.2314,7.2597,9871867.0],["2024-01-02",7.2597,7.4103,7.2503,7.3256,11064328.0],["2024-01-03",7.3256,7.3821,7.2879,7.3633,8437304.0],["2024-01-04",7.3633,7.3633,7.222,7.2597,9201350.0],["2024-01-05",7.2597,7.3539,7.2032,7.2503,8438762.0],["2024-01-08",7.2503,7.250277519226074,7.0525,7.0525,8454353.0],["2024-01-09",7.0525,7.1655,7.0243,7.0431,5944992.0],["2024-01-10",7.0431,7.0525,6.9207,6.9678,6849578.0],["2024-01-11",6.9678,7.0337,6.9396,7.0243,7599031.0],["2024-01-12",7.0243,7.1279,6.9678,6.9772,9143978.0],["2024-01-16",6.9772,6.977214813232422,6.723,6.8077,8824584.0],["2024-01-17",6.8077,6.8171,6.5912,6.6477,8680950.0],["2024-01-18",6.6477,6.647656440734863,6.3652,6.5158,16117209.0],["2024-01-19",6.5158,6.5629,6.4688,6.5158,6636818.0],["2024-01-22",6.5158,6.515833854675293,6.1015,6.158,10280144.0],["2024-01-23",6.158,6.2993,6.0733,6.2616,7342177.0],["2024-01-24",6.2616,6.4876,6.1769,6.4782,15977294.0],["2024-01-25",6.4782,7.1279,6.4405,7.1279,33984002.0],["2024-01-26",7.1279,7.7022,7.0902,7.3162,69533619.0],["2024-01-29",7.3162,7.9,7.316188812255859,7.3915,86892782.0],["2024-01-30",7.3915,7.4763,7.0149,7.1844,46164278.0],["2024-01-31",7.1844,7.2503,6.8548,6.8925,36321950.0],["2024-02-01",6.8925,7.579835414886475,6.7983,7.5798,55152471.0],["2024-02-02",7.5798,7.8623,7.2597,7.7399,109413366.0],["2024-02-05",7.7399,7.7399067878723145,6.967799186706543,6.9678,67628346.0],["2024-02-06",6.9678,7.3068,6.4593,7.1373,50617433.0],["2024-02-07",7.1373,7.5045,7.0337,7.4386,59536679.0],["2024-02-08",7.4386,7.6269,7.2785,7.3821,52771611.0],["2024-02-19",7.3821,7.5328,7.2314,7.4857,47961932.0],["2024-02-20",7.4857,7.9471,7.3444,7.7682,63997013.0],["2024-02-21",7.7682,8.3049,7.5893,7.9094,89062344.0],["2024-02-22",7.9094,7.9282,7.7117,7.9094,51043933.0],["2024-02-23",7.9094,8.1636,7.7399,7.8623,52934169.0],["2024-02-26",7.8623,7.9188,7.674,7.6834,49570623.0],["2024-02-27",7.6834,7.7493,7.6175,7.7399,32928346.0],["2024-02-28",7.7399,7.8058,7.438596725463867,7.4386,44202057.0],["2024-02-29",7.4386,7.6175,7.4009,7.5987,28142003.0],["2024-03-01",7.5987,7.6175,7.4198,7.4951,24955159.0],["2024-03-04",7.4951,7.7399,7.4574,7.7211,37518932.0],["2024-03-05",7.7211,7.721074104309082,7.4198,7.4386,34757032.0],["2024-03-06",7.4386,7.6363,7.3539,7.5704,27948505.0],["2024-03-07",7.5704,7.8717,7.5704,7.7211,51094639.0],["2024-03-08",7.7211,7.7211,7.448,7.6175,30164696.0],["2024-03-11",7.6175,7.6269,7.4857,7.5704,20752668.0],["2024-03-12",7.5704,7.7211,7.5233,7.6834,29958084.0],["2024-03-13",7.6834,7.683411121368408,7.5045,7.5422,21479953.0],["2024-03-14",7.5422,7.8811,7.542171955108643,7.674,42559990.0],["2024-03-15",7.674,7.8623,7.561,7.8529,44926687.0],["2024-03-18",7.8529,8.0506,7.8341,7.9188,41963101.0],["2024-03-19",7.9188,8.0318,7.7682,7.7776,32489528.0],["2024-03-20",7.7776,7.9094,7.7493,7.8811,23325089.0],["2024-03-21",7.8811,8.0506,7.7776,7.8529,30158905.0],["2024-03-22",7.8529,7.852898120880127,7.5516,7.5893,28526009.0],["2024-03-25",7.5893,7.6269,7.4386,7.4574,18647659.0],["2024-03-26",7.4574,7.4857,7.3633,7.448,13043974.0],["2024-03-27",7.448,7.4668,7.2314,7.2314,18163736.0],["2024-03-28",7.2314,7.3727,7.1655,7.2974,13429184.0],["2024-03-29",7.2974,7.5704193115234375,7.2879,7.5704,14893974.0],["2024-04-01",7.5704,8.239,7.5704193115234375,8.013,59981806.0],["2024-04-02",8.013,8.1542,7.9282,7.9659,31127541.0],["2024-04-03",7.9659,8.4367,7.9471,8.2484,70352528.0],["2024-04-08",8.2484,8.6909,8.248367309570312,8.3425,93028484.0],["2024-04-09",8.3425,8.4084,8.173,8.2578,41508266.0],["2024-04-10",8.2578,8.512,8.1071,8.1636,39922714.0],["2024-04-11",8.1636,8.8322,7.9941,8.4932,65197765.0],["2024-04-12",8.4932,8.7192,8.4367,8.4838,43187147.0],["2024-04-15",8.4838,8.6721,8.0506,8.5308,59135645.0],["2024-04-16",8.5308,8.6815,8.0883,8.0977,51690987.0],["2024-04-17",8.0977,8.521430969238281,8.0883,8.5214,45475308.0],["2024-04-18",8.5214,9.0111,8.5214,8.8227,69758348.0],["2024-04-19",8.8227,9.0393,8.5497,8.6721,71892200.0],["2024-04-22",8.6721,9.0958,8.3425,8.4084,66726511.0],["2024-04-23",8.4084,8.408438682556152,7.5704,7.5893,86371299.0],["2024-04-24",7.5893,7.9188,7.5892510414123535,7.7399,41589201.0],["2024-04-25",7.7399,7.9376,7.4951,7.7776,35439178.0],["2024-04-26",7.7776,8.1448,7.7211,8.1071,42716563.0],["2024-04-29",8.1071,8.107128143310547,7.8246,7.9753,33779283.0],["2024-04-30",7.9753,8.1448,7.8435,7.8623,23143977.0],["2024-05-06",7.8623,7.9753,7.787,7.9659,24430383.0],["2024-05-07",7.9659,8.0412,7.8623,7.9094,22255933.0],["2024-05-08",7.9094,8.1354,7.7587,8.06,36201130.0],["2024-05-09",8.06,8.2672,7.9659,8.173,36875195.0],["2024-05-10",8.173,8.286,7.9094,8.013,33013778.0],["2024-05-13",8.013,8.012969017028809,7.7776,7.8341,22683810.0],["2024-05-14",7.8341,8.0224,7.834065914154053,7.9188,19097687.0],["2024-05-15",7.9188,8.0506,7.7776,7.787,23153361.0],["2024-05-16",7.787,7.9188,7.7399,7.7682,21028070.0],["2024-05-17",7.7682,7.8435,7.6175,7.8152,24648995.0],["2024-05-20",7.8152,8.2107,7.815235137939453,8.1919,50781278.0],["2024-05-21",8.1919,8.2201,7.9094,7.9188,28293370.0],["2024-05-22",7.9188,7.9565,7.7964,7.8435,18165400.0],["2024-05-23",7.8435,7.84348201751709,7.495091915130615,7.4951,31918790.0],["2024-05-24",7.4951,7.5704,7.4668,7.5233,14154200.0],["2024-05-27",7.5233,7.7117,7.5233,7.5987,16270300.0],["2024-05-28",7.5987,7.8058,7.5798,7.6457,25611729.0],["2024-05-29",7.6457,7.8623,7.5422,7.7964,27191213.0],["2024-05-30",7.7964,7.8058,7.6363,7.6834,15959359.0],["2024-05-31",7.6834,7.7022,7.6363,7.6457,9333979.0],["2024-06-03",7.6457,7.64574670791626,7.3256,7.3821,21762300.0],["2024-06-04",7.3821,7.4857,7.2974,7.4763,15230709.0],["2024-06-05",7.4763,7.476260185241699,7.2126,7.2126,18817985.0],["2024-06-06",7.2126,7.3068,7.1561,7.2314,16646763.0],["2024-06-07",7.2314,7.3256,7.175,7.2879,13104051.0],["2024-06-11",7.2879,7.2879414558410645,7.0149,7.0996,12760839.0],["2024-06-12",7.0996,7.1279,7.0431,7.109,9959772.0],["2024-06-13",7.109,7.1373,6.9678,7.0149,13331389.0],["2024-06-14",7.0149,7.014878273010254,6.9113,6.9396,16516581.0],["2024-06-17",6.9396,6.939550876617432,6.6853,6.7136,21313322.0],["2024-06-18",6.7136,6.8171,6.7042,6.7983,11139343.0],["2024-06-19",6.7983,6.8642,6.7324,6.7324,11528300.0],["2024-06-20",6.7324,6.7701,6.6571,6.6759,9215760.0],["2024-06-21",6.6759,6.7324,6.6477,6.6947,7253000.0],["2024-06-24",6.6947,6.694736957550049,6.4688,6.5158,11143333.0],["2024-06-25",6.5158,6.5723,6.3934,6.4217,13383844.0],["2024-06-26",6.4217,6.5912,6.3746,6.5817,10163132.0],["2024-06-27",6.5817,6.581745147705078,6.4028,6.4123,7927491.0],["2024-06-28",6.4123,6.5347,6.384,6.4688,8208120.0],["2024-07-01",6.4688,6.6665,6.468753814697266,6.6665,10850895.0],["2024-07-02",6.6665,6.7042,6.61,6.6382,7780653.0],["2024-07-03",6.6382,6.723,6.61,6.6477,6392095.0],["2024-07-04",6.6477,6.7042,6.5158,6.5535,8707900.0],["2024-07-08",6.5535,6.7171,6.5054,6.515,9321900.0],["2024-07-09",6.515,6.669,6.438,6.669,8382945.0],["2024-07-10",6.669,6.7845,6.6112,6.6594,9359816.0],["2024-07-11",6.6594,7.0635,6.659354209899902,7.0154,23262606.0],["2024-07-12",7.0154,7.0443,6.9288,6.9673,9990755.0],["2024-07-15",6.9673,6.9769,6.8614,6.8807,8274982.0],["2024-07-16",6.8807,6.8999,6.7171,6.7652,12700523.0],["2024-07-17",6.7652,6.823,6.6594,6.669,8657069.0],["2024-07-18",6.669,6.7363,6.5439,6.7267,9017939.0],["2024-07-19",6.7267,6.726717472076416,6.4476,6.5535,14822842.0],["2024-07-22",6.5535,6.592,6.4958,6.5824,6999957.0],["2024-07-23",6.5824,6.5824,6.457263946533203,6.4573,8052600.0],["2024-07-24",6.4573,6.4861,6.4091,6.4284,4964002.0],["2024-07-25",6.4284,6.5054,6.3129,6.4476,5076700.0],["2024-07-26",6.4476,6.5535,6.438,6.5054,6181700.0],["2024-07-29",6.5054,6.6209,6.4669,6.5535,5815667.0],["2024-07-30",6.5535,6.5535,6.4861,6.5439,3615274.0],["2024-07-31",6.5439,6.7075,6.5246,6.6978,9567100.0],["2024-08-01",6.6978,6.823,6.6786,6.6978,9006100.0],["2024-08-02",6.6978,6.7267,6.620861053466797,6.6209,5849767.0],["2024-08-05",6.6209,6.6594,6.4668869972229,6.4669,8024900.0],["2024-08-06",6.4669,6.6016,6.4668869972229,6.5631,6511399.0],["2024-08-07",6.5631,6.5727,6.5054,6.515,4706273.0],["2024-08-08",6.515,6.5439,6.4284,6.4958,4935248.0],["2024-08-09",6.4958,6.5727,6.438,6.438,5847029.0],["2024-08-12",6.438,6.4476,6.3803,6.3995,4245100.0],["2024-08-13",6.3995,6.4958,6.3707,6.4958,5709934.0],["2024-08-14",6.4958,6.515,6.4284,6.438,3613000.0],["2024-08-15",6.438,6.515,6.3995,6.4958,5146957.0],["2024-08-16",6.4958,6.5727,6.4861,6.5054,5899900.0],["2024-08-19",6.5054,6.6882,6.505380630493164,6.6594,14437567.0],["2024-08-20",6.6594,6.7363,6.592,6.6305,16054700.0],["2024-08-21",6.6305,6.7267,6.630483627319336,6.6401,7561685.0],["2024-08-22",6.6401,6.6594,6.4669,6.4765,7339300.0],["2024-08-23",6.4765,6.5054,6.3995,6.4861,5365400.0],["2024-08-26",6.4861,6.5343,6.4573,6.5246,5162033.0],["2024-08-27",6.5246,6.524627685546875,6.4091,6.4284,6436700.0],["2024-08-28",6.4284,6.592,6.4188,6.5631,8419854.0],["2024-08-29",6.5631,6.6401,6.4958,6.6209,6313664.0],["2024-08-30",6.6209,6.7075,6.5535,6.669,10377454.0],["2024-09-02",6.669,6.7075,6.6016,6.6209,7506428.0],["2024-09-03",6.6209,6.669,6.6112,6.6594,5821000.0],["2024-09-04",6.6594,6.669,6.5824,6.6209,4062754.0],["2024-09-05",6.6209,6.669,6.620861053466797,6.6401,3623000.0],["2024-09-06",6.6401,6.7171,6.6016,6.6016,6078700.0],["2024-09-09",6.6016,6.601614475250244,6.4861,6.515,6151454.0],["2024-09-10",6.515,6.5439,6.4188,6.5439,6343816.0],["2024-09-11",6.5439,6.592,6.4958,6.5727,4684590.0],["2024-09-12",6.5727,6.592,6.4958,6.5054,5026100.0],["2024-09-13",6.5054,6.5631,6.4668869972229,6.4669,4087700.0],["2024-09-18",6.4669,6.5343,6.3899,6.4861,4746122.0],["2024-09-19",6.4861,6.7363,6.486134052276611,6.7171,13027950.0],["2024-09-20",6.7171,6.7363,6.6594,6.7075,9633800.0],["2024-09-23",6.7075,6.707470417022705,6.5824,6.6305,8001700.0],["2024-09-24",6.6305,6.8711,6.630483627319336,6.8711,16505530.0],["2024-09-25",6.8711,7.0539,6.8614,6.8807,17894113.0],["2024-09-26",6.8807,7.0539,6.8518,7.0443,14910261.0],["2024-09-27",7.0443,7.3137,7.044288635253906,7.3041,19506827.0],["2024-09-30",7.3041,7.9393,7.304118633270264,7.8623,49431901.0],["2024-10-08",7.8623,8.6418,7.7372,8.0451,64634578.0],["2024-10-09",8.0451,8.04511547088623,7.3426,7.3426,40638919.0],["2024-10-10",7.3426,7.8911,7.333,7.6121,33083110.0],["2024-10-11",7.6121,7.6506,7.3234,7.4004,20367664.0],["2024-10-14",7.4004,7.5255,7.3522,7.5062,15696773.0],["2024-10-15",7.5062,7.506208896636963,7.323365211486816,7.3234,15019741.0],["2024-10-16",7.3234,7.41,7.2368,7.3619,14432670.0],["2024-10-17",7.3619,7.3907,7.1983,7.2079,14038068.0],["2024-10-18",7.2079,7.4581,7.1694,7.3426,19518562.0],["2024-10-21",7.3426,7.4196,7.2945,7.3234,19616872.0],["2024-10-22",7.3234,7.3619,7.2656,7.3619,15159863.0],["2024-10-23",7.3619,7.5351,7.3522,7.4677,20080555.0],["2024-10-24",7.4677,7.467715263366699,7.3522,7.4292,13345530.0],["2024-10-25",7.4292,7.5543,7.4292,7.5255,15858739.0],["2024-10-28",7.5255,7.7372,7.4581,7.7372,23152323.0],["2024-10-29",7.7372,7.8623,7.6506,7.6891,26609652.0],["2024-10-30",7.6891,7.6891,7.5736,7.6698,15620513.0],["2024-10-31",7.6698,7.7275,7.6121,7.6506,18079906.0],["2024-11-01",7.6506,8.0066,7.5736,7.8623,43350951.0],["2024-11-04",7.8623,7.9585,7.7372,7.9393,25377166.0],["2024-11-05",7.9393,8.083608627319336,7.9008,8.0836,32415096.0],["2024-11-06",8.0836,8.1125,7.9681,8.0355,24774887.0],["2024-11-07",8.0355,8.170219421386719,7.92,8.1702,27179515.0],["2024-11-08",8.1702,8.3916,8.1221,8.1798,31954269.0],["2024-11-11",8.1798,8.179842948913574,8.0259,8.1029,22246204.0],["2024-11-12",8.1029,8.228,7.9104,7.997,22739066.0],["2024-11-13",7.997,8.0644,7.9296,8.0066,12405679.0],["2024-11-14",8.0066,8.0451,7.8045,7.843,14870198.0],["2024-11-15",7.843,7.8911,7.6698,7.6891,15939807.0],["2024-11-18",7.6891,7.843,7.6217,7.6891,13973026.0],["2024-11-19",7.6891,7.804531574249268,7.6409,7.8045,12456879.0],["2024-11-20",7.8045,7.8623,7.7083,7.8334,11596111.0],["2024-11-21",7.8334,7.843,7.7179,7.7757,9805940.0],["2024-11-22",7.7757,7.7853,7.5062,7.5062,13882683.0],["2024-11-25",7.5062,7.6506,7.4004,7.487,11645401.0],["2024-11-26",7.487,7.5543,7.3907,7.4196,10054275.0],["2024-11-27",7.4196,7.5351,7.2849,7.5255,11126360.0],["2024-11-28",7.5255,7.5832,7.4773,7.4966,9165659.0],["2024-11-29",7.4966,7.6024,7.4581,7.5832,9710313.0],["2024-12-02",7.5832,7.7372,7.5447,7.7275,13780208.0],["2024-12-03",7.7275,7.7468,7.6602,7.6987,8476116.0],["2024-12-04",7.6987,7.7468,7.6024,7.6409,9474249.0],["2024-12-05",7.6409,7.6506,7.5832,7.6217,8743822.0],["2024-12-06",7.6217,7.6891,7.5832,7.6313,9983742.0],["2024-12-09",7.6313,7.7275,7.5639,7.6024,10861764.0],["2024-12-10",7.6024,7.7949,7.5639,7.5639,14986005.0],["2024-12-11",7.5639,7.6794,7.5639,7.6217,10646325.0],["2024-12-12",7.6217,7.6987,7.5736,7.6602,13801313.0],["2024-12-13",7.6602,7.660181999206543,7.3907,7.41,37236863.0],["2024-12-16",7.41,7.5255,7.409975051879883,7.4388,15547813.0],["2024-12-17",7.4388,7.4677,7.3137,7.3619,13007520.0],["2024-12-18",7.3619,7.4388,7.36185884475708,7.3811,9598754.0],["2024-12-19",7.3811,7.4004,7.2656,7.3426,11723954.0],["2024-12-20",7.3426,7.3619,7.3041,7.3234,9866788.0],["2024-12-23",7.3234,7.3426,7.1886,7.1886,11879004.0],["2024-12-24",7.1886,7.2945,7.1886,7.2656,9775300.0],["2024-12-25",7.2656,7.2945,7.179,7.2079,6596775.0],["2024-12-26",7.2079,7.2464,7.207884788513184,7.2175,5720243.0],["2024-12-27",7.2175,7.2945,7.1886,7.2464,7837591.0],["2024-12-30",7.2464,7.2656,7.1117,7.1598,11756317.0],["2024-12-31",7.1598,7.179,6.9769,6.9865,11435800.0],["2025-01-02",6.9865,7.0154,6.7652,6.823,13830050.0],["2025-01-03",6.823,6.9288,6.7556,6.7941,12432419.0],["2025-01-06",6.7941,6.8903,6.7363,6.8614,11616133.0],["2025-01-07",6.8614,6.9192,6.7748,6.8999,8934012.0],["2025-01-08",6.8999,6.899938106536865,6.7075,6.823,10676796.0],["2025-01-09",6.823,6.8422,6.7556,6.7845,6743576.0],["2025-01-10",6.7845,6.8518,6.6978,6.7075,8602242.0],["2025-01-13",6.7075,6.8133,6.6401,6.8037,8788227.0],["2025-01-14",6.8037,6.9192,6.8037,6.9096,15832148.0],["2025-01-15",6.9096,6.9962,6.8326,6.9288,12624748.0],["2025-01-16",6.9288,7.0443,6.9192,6.9577,11733586.0],["2025-01-17",6.9577,7.025,6.9288,7.0154,8260586.0],["2025-01-20",7.0154,7.0539,6.9577,6.9769,9165400.0],["2025-01-21",6.9769,7.025,6.9096,6.9481,6806486.0],["2025-01-22",6.9481,6.9577,6.8903,6.9384,5809556.0],["2025-01-23",6.9384,7.0347,6.938431262969971,6.9481,9126042.0],["2025-01-24",6.9481,6.9962,6.9288,6.9865,8671100.0],["2025-01-27",6.9865,7.0732,6.9769,6.9769,8703200.0],["2025-02-05",6.9769,7.0539,6.9673,7.025,9578252.0],["2025-02-06",7.025,7.0828,6.9962,7.0732,9338023.0],["2025-02-07",7.0732,7.1309,7.025,7.0828,17809783.0],["2025-02-10",7.0828,7.1309,7.0443,7.1117,13214408.0],["2025-02-11",7.1117,7.1501,7.0828,7.102,11976528.0],["2025-02-12",7.102,7.1020283699035645,7.0154,7.0924,11992130.0],["2025-02-13",7.0924,7.1309,7.0539,7.0732,9865473.0],["2025-02-14",7.0732,7.102,7.0539,7.0828,7843518.0],["2025-02-17",7.0828,7.0828,6.9962,7.0154,11436618.0],["2025-02-18",7.0154,7.025,6.8999,6.9288,9211384.0],["2025-02-19",6.9288,6.9962,6.9192,6.9769,10040089.0],["2025-02-20",6.9769,6.976924419403076,6.8807,6.8999,10696789.0],["2025-02-21",6.8999,6.9577,6.8326,6.9577,12881123.0],["2025-02-24",6.9577,6.9962,6.9096,6.9288,10370085.0],["2025-02-25",6.9288,6.928807735443115,6.8422,6.8711,7593300.0],["2025-02-26",6.8711,6.9577,6.871067523956299,6.9481,9386382.0],["2025-02-27",6.9481,6.9962,6.8614,6.9192,10916900.0],["2025-02-28",6.9192,6.9288,6.823,6.8518,11217440.0],["2025-03-03",6.8518,6.9577,6.8326,6.8999,12778934.0],["2025-03-04",6.8999,7.0154,6.8711,6.9962,12372720.0],["2025-03-05",6.9962,7.0154,6.8518,6.9192,9644200.0],["2025-03-06",6.9192,7.0154,6.919184684753418,6.9962,13132579.0],["2025-03-07",6.9962,7.3137,6.9865,7.1213,34198753.0],["2025-03-10",7.1213,7.2464,7.1117,7.1694,19570469.0],["2025-03-11",7.1694,7.342611789703369,7.0732,7.3426,28199778.0],["2025-03-12",7.3426,7.4004,7.2752,7.3137,20822001.0],["2025-03-13",7.3137,7.3619,7.2368,7.3137,12832530.0],["2025-03-14",7.3137,7.487,7.2945,7.3619,24058632.0],["2025-03-17",7.3619,7.3811,7.256,7.256,17424678.0],["2025-03-18",7.256,7.3426,7.256,7.2752,12162818.0],["2025-03-19",7.2752,7.2945,7.2271,7.256,8607407.0],["2025-03-20",7.256,7.3137,7.2271,7.2368,9605219.0],["2025-03-21",7.2368,7.2849,7.1213,7.1598,12032166.0],["2025-03-24",7.1598,7.342611789703369,7.1405,7.3426,26573972.0],["2025-03-25",7.3426,7.7757,7.342611789703369,7.5447,54009621.0],["2025-03-26",7.5447,7.8719,7.544702053070068,7.6409,56128876.0],["2025-03-27",7.6409,7.64093542098999,7.4773,7.4966,31977087.0],["2025-03-28",7.4966,7.5351,7.3522,7.4773,25508613.0],["2025-03-31",7.4773,7.5736,7.3811,7.4773,17781261.0],["2025-04-01",7.4773,7.5639,7.4581,7.4966,16779288.0],["2025-04-02",7.4966,7.5062,7.3715,7.3907,12572262.0],["2025-04-03",7.3907,7.4004,7.2945,7.3715,10592967.0],["2025-04-07",7.3715,7.371481418609619,6.630483627319336,6.6305,31971001.0],["2025-04-08",6.6305,6.7267,6.5246,6.6594,22254139.0],["2025-04-09",6.6594,6.8422,6.4476,6.7845,19855752.0],["2025-04-10",6.7845,7.0347,6.784457683563232,7.0058,20704157.0],["2025-04-11",7.0058,7.0539,6.9096,7.025,12809327.0],["2025-04-14",7.025,7.1983,7.025,7.1598,14756443.0],["2025-04-15",7.1598,7.2271,7.0924,7.1694,11245908.0],["2025-04-16",7.1694,7.179,7.0154,7.1501,13350708.0],["2025-04-17",7.1501,7.1886,7.0732,7.102,8711453.0],["2025-04-18",7.102,7.1598,7.0539,7.1501,7963800.0],["2025-04-21",7.1501,7.4581,7.1213,7.3715,18256600.0],["2025-04-22",7.3715,7.5543,7.3522,7.5351,20162232.0],["2025-04-23",7.5351,7.5351,7.41,7.4677,12816033.0],["2025-04-24",7.4677,7.4773,7.3522,7.4581,11176471.0],["2025-04-25",7.4581,7.7083,7.4196,7.4773,31092107.0],["2025-04-28",7.4773,7.4773383140563965,7.3137,7.3522,17711447.0],["2025-04-29",7.3522,7.4773,7.3234,7.4292,10617559.0],["2025-04-30",7.4292,7.4677,7.3426,7.3619,8267882.0],["2025-05-06",7.3619,7.4292,7.3426,7.41,11743145.0],["2025-05-07",7.41,7.4773,7.3811,7.4485,12306858.0],["2025-05-08",7.4485,7.4773,7.3715,7.4004,11106571.0],["2025-05-09",7.4004,7.4292,7.3041,7.4004,10835223.0],["2025-05-12",7.4004,7.5255,7.4003520011901855,7.5062,12163323.0],["2025-05-13",7.5062,7.5447,7.4196,7.4388,9586230.0],["2025-05-14",7.4388,7.5062,7.3907,7.4966,10826516.0],["2025-05-15",7.4966,7.4966,7.3907,7.41,7318136.0],["2025-05-16",7.41,7.4388,7.3522,7.4004,7144463.0],["2025-05-19",7.4004,7.4292,7.3522,7.4004,8711700.0],["2025-05-20",7.4004,7.4196,7.3522,7.3907,7617503.0],["2025-05-21",7.3907,7.487,7.3619,7.4773,11433326.0],["2025-05-22",7.4773,7.5447,7.41,7.4581,12203084.0],["2025-05-23",7.4581,7.8142,7.458091735839844,7.6602,38765846.0],["2025-05-26",7.6602,7.7083,7.5639,7.6121,22614574.0],["2025-05-27",7.6121,7.6217,7.3426,7.3619,26576485.0],["2025-05-28",7.3619,7.3907,7.2945,7.3619,13644200.0],["2025-05-29",7.3619,7.3907,7.2945,7.3137,14442266.0],["2025-05-30",7.3137,7.313741207122803,7.2175,7.256,10451936.0],["2025-06-03",7.256,7.3041,7.2271,7.2849,9507920.0],["2025-06-04",7.2849,7.3811,7.2656,7.3715,9959954.0],["2025-06-05",7.3715,7.4004,7.3234,7.3426,8214300.0],["2025-06-06",7.3426,7.8623,7.342611789703369,7.843,57502197.0],["2025-06-09",7.843,7.843025207519531,7.5736,7.6409,40334596.0],["2025-06-10",7.6409,7.6698,7.5351,7.6121,19573104.0],["2025-06-11",7.6121,7.7468,7.5447,7.7179,22547120.0],["2025-06-12",7.7179,7.7468,7.5062,7.7372,22561037.0],["2025-06-13",7.7372,7.8526,7.6698,7.8142,34632921.0],["2025-06-16",7.8142,7.843,7.6602,7.6794,20974373.0],["2025-06-17",7.6794,7.7275,7.6217,7.6987,12346361.0],["2025-06-18",7.6987,7.7468,7.6121,7.6506,10766793.0],["2025-06-19",7.6506,7.7275,7.5255,7.5639,12218309.0],["2025-06-20",7.5639,7.5928,7.4966,7.5062,9073564.0],["2025-06-23",7.5062,7.5543,7.4196,7.487,12343300.0],["2025-06-24",7.487,7.5447,7.4773,7.5158,15229116.0],["2025-06-25",7.5158,7.6024,7.515831470489502,7.5925,11453662.0],["2025-06-26",7.5925,7.6811,7.563,7.6122,10848651.0],["2025-06-27",7.6122,7.8581,7.612214088439941,7.7597,20627069.0],["2025-06-30",7.7597,7.8089,7.7007,7.7794,14505432.0],["2025-07-01",7.7794,7.8384,7.6909,7.8286,13027800.0],["2025-07-02",7.8286,8.1728,7.7892,8.0056,32522896.0],["2025-07-03",8.0056,8.1138,7.9564,8.0253,18608106.0],["2025-07-04",8.0253,8.0351,7.8974,7.9368,16399000.0],["2025-07-07",7.9368,8.0056,7.9073,7.9368,11016973.0],["2025-07-08",7.9368,8.1138,7.936765670776367,8.0745,18467993.0],["2025-07-09",8.0745,8.1531,7.8679,7.9073,21530558.0],["2025-07-10",7.9073,7.9663,7.8876,7.9564,10609455.0],["2025-07-11",7.9564,8.3007,7.9368,8.2023,36249248.0],["2025-07-14",8.2023,8.3007,8.1335,8.1531,20850402.0],["2025-07-15",8.1531,8.1826,8.0154,8.0843,14382622.0],["2025-07-16",8.0843,8.08428955078125,7.9859,8.0154,10566801.0],["2025-07-17",8.0154,8.0548,7.9859,8.0253,9787247.0],["2025-07-18",8.0253,8.104,8.0056,8.0056,12640500.0],["2025-07-21",8.0056,8.1728,8.0056,8.1531,16757894.0],["2025-07-22",8.1531,8.2613,8.1236,8.2416,19008655.0],["2025-07-23",8.2416,8.3105,8.1826,8.2121,19099907.0],["2025-07-24",8.2121,8.3892,8.1826,8.34,19241547.0],["2025-07-25",8.34,8.3597,8.1826,8.1925,18197291.0],["2025-07-28",8.1925,8.1925,8.0745,8.1236,15565282.0],["2025-07-29",8.1236,8.1335,8.0154,8.0941,11708400.0],["2025-07-30",8.0941,8.1433,7.9859,8.0449,15541817.0],["2025-07-31",8.0449,8.044949531555176,7.6319,7.6614,31227678.0],["2025-08-01",7.6614,7.7991,7.661388397216797,7.7401,14437364.0],["2025-08-04",7.7401,7.8778,7.6909,7.8581,12258951.0],["2025-08-05",7.8581,8.0548,7.8384,8.0548,17545646.0],["2025-08-06",8.0548,8.0941,7.9761,7.9958,10843200.0],["2025-08-07",7.9958,8.0843,7.9564,8.0351,13056400.0],["2025-08-08",8.0351,8.163,8.0154,8.0941,14478452.0],["2025-08-11",8.0941,8.1531,8.0253,8.0941,13628100.0],["2025-08-12",8.0941,8.104,8.0449,8.0548,9599415.0],["2025-08-13",8.0548,8.34,8.054783821105957,8.3105,22620024.0],["2025-08-14",8.3105,8.310491561889648,8.104,8.1236,15193100.0],["2025-08-15",8.1236,8.6842,8.0843,8.5465,32312091.0],["2025-08-18",8.5465,8.6547,8.4285,8.5564,27442824.0],["2025-08-19",8.5564,8.5957,8.399,8.4383,16094124.0],["2025-08-20",8.4383,8.6547,8.3892,8.5662,18557712.0],["2025-08-21",8.5662,8.635,8.4482,8.4875,14676814.0],["2025-08-22",8.4875,8.5367,8.4285,8.4777,12267676.0],["2025-08-25",8.4777,8.7727,8.47768497467041,8.6154,24130019.0],["2025-08-26",8.6154,8.635,8.517,8.5662,16414849.0],["2025-08-27",8.5662,8.6154,8.3793,8.3793,19549700.0],["2025-08-28",8.3793,9.0186,8.3793363571167,8.8022,60066047.0],["2025-08-29",8.8022,9.1268,8.8022,8.8711,50679712.0],["2025-09-01",8.8711,9.2251,8.871081352233887,9.1563,51401637.0],["2025-09-02",9.1563,9.1858,8.9694,9.0088,35761524.0],["2025-09-03",9.0088,9.1661,8.8121,8.8416,34201693.0],["2025-09-04",8.8416,8.9694,8.6449,8.7826,29871104.0],["2025-09-05",8.7826,8.9104,8.7334,8.8809,21465054.0],["2025-09-08",8.8809,9.3137,8.880915641784668,9.2546,38822732.0],["2025-09-09",9.2546,9.5595,9.2055,9.3432,42757904.0],["2025-09-10",9.3432,9.343156814575195,9.0973,9.2448,25885349.0],["2025-09-11",9.2448,9.294,9.176,9.2743,21329535.0],["2025-09-12",9.2743,9.6185,9.2743,9.5202,33267929.0],["2025-09-15",9.5202,9.5595,9.3235,9.3727,24608600.0],["2025-09-16",9.3727,9.4513,9.0579,9.2251,27834790.0],["2025-09-17",9.2251,9.225138664245605,9.0481,9.1563,21421389.0],["2025-09-18",9.1563,9.156293869018555,8.7924,8.9399,30575994.0],["2025-09-19",8.9399,8.9498,8.7924,8.8809,17544100.0],["2025-09-22",8.8809,8.9399,8.6645,8.7826,20677395.0],["2025-09-23",8.7826,8.8022,8.5269,8.7826,22690547.0],["2025-09-24",8.7826,8.9203,8.6744,8.9203,19536063.0],["2025-09-25",8.9203,9.3235,8.920255661010742,9.0973,35958782.0],["2025-09-26",9.0973,9.3235,8.979266166687012,8.9793,19064017.0],["2025-09-29",8.9793,9.166128158569336,8.979266166687012,9.1661,21114206.0],["2025-09-30",9.1661,9.4907,9.166128158569336,9.412,28258348.0],["2025-10-09",9.412,10.1988,9.41200065612793,10.1791,59850200.0],["2025-10-10",10.1791,10.5233,9.9923,10.3758,55937079.0],["2025-10-13",10.3758,10.375822067260742,9.9431,10.2873,38726336.0],["2025-10-14",10.2873,10.8086,10.1201,10.1791,44790298.0],["2025-10-15",10.1791,10.3562,10.0119,10.3168,32189754.0],["2025-10-16",10.3168,10.6512,10.2873,10.4348,30685168.0],["2025-10-17",10.4348,10.6414,10.0808,10.1103,29441261.0],["2025-10-20",10.1103,10.2283,9.9136,10.0513,20239432.0],["2025-10-21",10.0513,11.05443000793457,10.051270484924316,11.0544,35578911.0],["2025-10-22",11.0544,11.497,10.7791,11.3003,85998011.0],["2025-10-23",11.3003,11.3987,11.1134,11.3593,47209268.0],["2025-10-24",11.3593,11.4577,11.0643,11.3888,42508362.0],["2025-10-27",11.3888,11.5855,11.2216,11.5658,50107225.0],["2025-10-28",11.5658,11.8314,11.2216,11.3593,47084176.0],["2025-10-29",11.3593,12.5002,11.359312057495117,12.2445,76432103.0],["2025-10-30",12.2445,12.5592,11.9986,12.1166,56897059.0],["2025-10-31",12.1166,12.3821,11.8019,11.9789,34427085.0],["2025-11-03",11.9789,12.9231,11.978910446166992,12.7264,50855763.0],["2025-11-04",12.7264,13.4738,12.5493,13.0214,74262129.0],["2025-11-05",13.0214,13.8672,12.5395,13.6213,62045934.0],["2025-11-06",13.6213,14.9884,13.621338844299316,14.7917,92557538.0],["2025-11-07",14.7917,15.9325,14.5655,15.785,87239629.0],["2025-11-10",15.785,15.9817,14.7524,15.3326,91033936.0],["2025-11-11",15.3326,16.8669,15.0867,16.8669,89508581.0],["2025-11-12",16.8669,17.634,16.2768,16.8669,96753649.0],["2025-11-13",16.8669,16.86685562133789,16.1587,16.4636,72781073.0],["2025-11-14",16.4636,16.8669,15.6965,16.1587,56583056.0],["2025-11-17",16.1587,16.3259,15.5391,15.667,60138788.0],["2025-11-18",15.667,15.666998863220215,14.8114,15.1556,67706245.0],["2025-11-19",15.1556,15.5293,15.0867,15.2244,31714934.0],["2025-11-20",15.2244,15.5883,15.1949,15.3326,30849901.0],["2025-11-21",15.3326,15.332612037658691,14.5852,14.654,35301183.0],["2025-11-24",14.654,14.9982,14.1918,14.4081,32927218.0],["2025-11-25",14.4081,14.7032,14.2999,14.4475,23278217.0],["2025-11-26",14.4475,14.5557,14.0737,14.0934,21299970.0],["2025-11-27",14.0934,14.2901,13.9066,14.0541,22241900.0],["2025-11-28",14.0541,14.4868,13.9262,14.2213,26504335.0],["2025-12-01",14.2213,14.8802,14.221268653869629,14.4573,41459486.0],["2025-12-02",14.4573,14.477,14.0442,14.0934,20166963.0],["2025-12-03",14.0934,14.5065,14.0934,14.2409,26063200.0],["2025-12-04",14.2409,14.7327,13.8377,13.9164,21969400.0],["2025-12-05",13.9164,14.536,13.818,14.3098,24939200.0],["2025-12-08",14.3098,14.5163,13.9262,14.1131,25729773.0],["2025-12-09",14.1131,14.11308479309082,13.6705,13.7394,21516305.0],["2025-12-10",13.7394,13.818,13.464,13.523,19784816.0],["2025-12-11",13.523,13.6902,13.4443,13.464,16733910.0],["2025-12-12",13.464,13.8672,13.3755,13.6705,17697223.0],["2025-12-15",13.6705,14.1918,13.4935,13.9754,21960160.0],["2025-12-16",13.9754,13.975396156311035,13.3853,13.4246,18913824.0],["2025-12-17",13.4246,13.5918,13.1984,13.3951,22199938.0],["2025-12-18",13.3951,13.5623,13.3263,13.3853,13478826.0],["2025-12-19",13.3853,13.818,13.3853,13.7295,24583981.0],["2025-12-22",13.7295,14.0147,13.6705,13.8672,21762769.0],["2025-12-23",13.8672,14.3196,13.8574,13.9459,27144174.0],["2025-12-24",13.9459,14.2409,13.7984,14.1032,20701342.0],["2025-12-25",14.1032,14.103249549865723,13.4837,13.759,27309776.0],["2025-12-26",13.759,14.5655,13.759027481079102,14.3786,37960377.0],["2025-12-29",14.3786,14.8409,14.0934,14.3983,37465719.0],["2025-12-30",14.3983,14.398297309875488,13.6508,14.0541,27576678.0],["2025-12-31",14.0541,14.3983,13.9951,14.1623,19819045.0],["2026-01-05",14.1623,15.2048,14.1229,14.8409,35396110.0],["2026-01-06",14.8409,15.2244,14.7032,15.0376,28544344.0],["2026-01-07",15.0376,15.0966,14.7622,14.8802,23159000.0],["2026-01-08",14.8802,15.2441,14.6737,14.831,23108470.0],["2026-01-09",14.831,15.2146,14.7327,15.0376,22811296.0],["2026-01-12",15.0376,15.3424,14.713,14.8212,34918466.0],["2026-01-13",14.8212,15.1753,14.713,14.8999,29425961.0],["2026-01-14",14.8999,15.7949,14.899876594543457,15.3228,39549280.0],["2026-01-15",15.3228,15.7162,14.8802,15.372,37783996.0],["2026-01-16",15.372,15.8932,15.2638,15.372,31198131.0],["2026-01-19",15.372,15.371952056884766,14.7524,14.9982,29882068.0],["2026-01-20",14.9982,15.1851,14.2409,14.9195,36297970.0],["2026-01-21",14.9195,15.4801,14.8015,15.3326,32178660.0],["2026-01-22",15.3326,15.332612037658691,14.9097,15.1654,21438033.0],["2026-01-23",15.1654,16.0211,15.16541862487793,15.8244,44171148.0],["2026-01-26",15.8244,16.3849,15.667,15.8834,44778008.0],["2026-01-27",15.8834,15.883366584777832,15.1457,15.5883,34333496.0],["2026-01-28",15.5883,16.9947,15.3916,16.7685,58182837.0],["2026-01-29",16.7685,17.2012,15.8047,16.1587,63653948.0],["2026-01-30",16.1587,16.15874481201172,14.543,14.8005,45294810.0],["2026-02-02",14.8005,14.800540924072266,13.9486,13.9585,33569997.0],["2026-02-03",13.9585,14.4835,13.958476066589355,14.4043,19300475.0],["2026-02-04",14.4043,14.751,14.3448,14.5132,18711489.0],["2026-02-05",14.5132,14.513248443603516,13.8891,14.0179,14832169.0],["2026-02-06",14.0179,14.2953,13.4334,14.0972,14826381.0],["2026-02-09",14.0972,14.4538,14.0179,14.0774,12857058.0],["2026-02-10",14.0774,14.0873,13.7702,13.8099,14309865.0],["2026-02-11",13.8099,14.6123,13.7702,14.3547,21942340.0],["2026-02-12",14.3547,14.5628,14.2656,14.2854,15099669.0],["2026-02-13",14.2854,14.5628,14.1071,14.2656,14518644.0],["2026-02-24",14.2656,14.6618,14.265582084655762,14.4736,16685100.0],["2026-02-25",14.4736,15.1473,14.4637,14.9987,19008703.0],["2026-02-26",14.9987,15.177,14.8005,15.0383,18618467.0],["2026-02-27",15.0383,15.8308,14.9392,15.7615,28067213.0],["2026-03-02",15.7615,16.0092,15.3652,15.8506,31528888.0],["2026-03-03",15.8506,15.85064697265625,14.86,14.9392,26649726.0],["2026-03-04",14.9392,15.0581,14.5331,14.7708,18177933.0],["2026-03-05",14.7708,15.0086,14.4439,14.5529,14923339.0],["2026-03-06",14.5529,14.6618,14.3052,14.325,13157190.0],["2026-03-09",14.325,14.32502269744873,13.4532,13.8792,19450100.0],["2026-03-10",13.8792,14.3448,13.8297,14.0476,15320781.0],["2026-03-11",14.0476,14.0575,13.7702,13.8495,11357341.0],["2026-03-12",13.8495,13.849502563476562,13.5226,13.6018,11175674.0],["2026-03-13",13.6018,13.9188,13.4532,13.4631,13647021.0],["2026-03-16",13.4631,13.463143348693848,12.9183,13.0669,17372156.0],["2026-03-17",13.0669,13.3046,12.7598,12.8093,14119823.0],["2026-03-18",12.8093,12.8687,12.6112,12.7499,11461719.0],["2026-03-19",12.7499,12.749863624572754,12.1951,12.2644,17409544.0],["2026-03-20",12.2644,12.4527,11.9871,12.0168,13803962.0],["2026-03-23",12.0168,12.016772270202637,11.3035,11.3728,19433680.0],["2026-03-24",11.3728,11.8285,11.372838973999023,11.8186,15138440.0],["2026-03-25",11.8186,12.1852,11.818638801574707,12.0069,13897227.0],["2026-03-26",12.0069,12.006864547729492,11.2936,11.3629,21401041.0],["2026-03-27",11.3629,11.571,11.254,11.571,16280938.0],["2026-03-30",11.571,11.6799,11.4224,11.6007,15939485.0],["2026-03-31",11.6007,11.8385,11.5214,11.5214,13038958.0],["2026-04-01",11.5214,11.9078,11.521439552307129,11.6502,15022018.0],["2026-04-02",11.6502,11.650225639343262,11.3431,11.4521,10375847.0],["2026-04-03",11.4521,11.4719,11.1351,11.1945,10223106.0],["2026-04-07",11.1945,11.3035,11.1153,11.2143,9751700.0],["2026-04-08",11.2143,11.7196,11.214332580566406,11.7196,16879189.0],["2026-04-09",11.7196,11.719572067260742,11.5115,11.6205,11675874.0],["2026-04-10",11.6205,12.0861,11.620505332946777,11.8781,14890515.0],["2026-04-13",11.8781,12.3635,11.7592,12.1257,18773015.0],["2026-04-14",12.1257,12.3338,12.0366,12.1753,16068094.0],["2026-04-15",12.1753,12.413,12.0861,12.1158,14704851.0],["2026-04-16",12.1158,12.5418,12.115838050842285,12.413,17915560.0],["2026-04-17",12.413,12.948,12.2248,12.7796,23856932.0],["2026-04-20",12.7796,12.9282,12.5319,12.7994,24498004.0],["2026-04-21",12.7994,12.9678,12.6706,12.8588,14711144.0],["2026-04-22",12.8588,14.14670181274414,12.858837127685547,14.1467,21498133.0],["2026-04-23",14.1467,14.7114,13.5919,13.8594,57271345.0],["2026-04-24",13.8594,14.3547,13.691,13.899,38806168.0],["2026-04-27",13.899,14.2359,13.7306,14.0278,28486800.0],["2026-04-28",14.0278,14.027822494506836,13.582,13.6415,21062002.0],["2026-04-29",13.6415,13.9981,13.5523,13.9089,18433780.0],["2026-04-30",13.9089,14.0972,13.6316,13.7306,20791501.0],["2026-05-06",13.7306,14.2061,13.730622291564941,14.117,25980273.0],["2026-05-07",14.117,14.543,14.0774,14.4736,22403815.0],["2026-05-08",14.4736,14.6618,14.226,14.5132,19383685.0],["2026-05-11",14.5132,14.6024,14.1665,14.2854,20085560.0],["2026-05-12",14.2854,14.5628,14.2359,14.4241,21840490.0],["2026-05-13",14.4241,14.6519,14.3944,14.5331,18001412.0],["2026-05-14",14.5331,14.533061981201172,14.1268892288208,14.1269,15408400.0],["2026-05-15",14.1269,14.1269,13.5325,13.6316,20656001.0],["2026-05-18",13.6316,14.2061,13.2947,13.8891,20488900.0],["2026-05-19",13.8891,14.1863,13.7802,13.9387,14998034.0],["2026-05-20",13.9387,14.0179,13.6117,13.7306,14522600.0],["2026-05-21",13.7306,14.0674,13.2056,13.2155,16872254.0],["2026-05-22",13.2155,13.6613,13.1858,13.4929,14043400.0],["2026-05-25",13.4929,13.8693,13.4334,13.6712,15671525.0],["2026-05-26",13.6712,14.0575,13.4136,14.0278,20569455.0],["2026-05-27",14.0278,14.0377,13.4037,13.6216,16607723.0],["2026-05-28",13.6216,13.621649742126465,13.0272,13.3145,15576037.0],["2026-05-29",13.3145,13.4631,13.0074,13.0372,13261400.0],["2026-06-01",13.0372,13.1461,12.6607,12.8093,21116194.0],["2026-06-02",12.8093,13.0272,12.4725,12.9183,17739970.0],["2026-06-03",12.9183,13.0471,12.6409,12.7994,13563867.0],["2026-06-04",12.7994,12.799397468566895,12.2347,12.3239,14205399.0],["2026-06-05",12.3239,12.4031,11.9573,11.997,14237220.0],["2026-06-08",11.997,11.996957778930664,11.2936,11.4026,17293200.0],["2026-06-09",11.4026,11.4719,10.9964,11.2341,16289700.0],["2026-06-10",11.2341,11.234146118164062,10.7586,10.9469,17152000.0],["2026-06-11",10.9469,11.1153,10.7983,11.036,13809018.0],["2026-06-12",11.036,11.7394,11.03601360321045,11.2441,27956626.0],["2026-06-15",11.2441,11.9771,11.24405288696289,11.9375,46963337.0],["2026-06-16",11.9375,12.6013,11.7691,12.2743,35627380.0],["2026-06-17",12.2743,12.3734,11.7889,11.7988,27345885.0],["2026-06-18",11.7988,12.1059,11.5313,11.8484,25216675.0],["2026-06-22",11.8484,12.4329,11.6899,12.4229,33920909.0],["2026-06-23",12.4229,12.422944068908691,11.3629,11.4224,30304268.0],["2026-06-24",11.4224,11.7196,11.3233,11.5115,16745036.0],["2026-06-25",11.5115,11.511531829833984,11.1054,11.1351,19246210.0],["2026-06-26",11.1351,11.1351,10.709094047546387,10.7091,18548975.0],["2026-06-29",10.7091,10.9667,10.6199,10.719,17501493.0],["2026-06-30",10.719,10.718999862670898,10.4911,10.6695,15657593.0],["2026-07-01",10.6695,11.5115,10.5407,11.145,25542446.0],["2026-07-02",11.145,11.4818,10.9072,11.0955,22086596.0],["2026-07-03",11.0955,11.3827,11.095452308654785,11.1648,16678416.0],["2026-07-06",11.1648,11.5512,11.0955,11.2639,18855846.0],["2026-07-07",11.2639,11.26386547088623,10.9766,10.9865,13799235.0],["2026-07-08",10.9865,11.1054,10.7388,10.7586,11365700.0],["2026-07-09",10.7586,10.8181,10.1642,10.5704,15080520.0],["2026-07-10",10.5704,10.7784,10.5209,10.5605,12741284.0],["2026-07-13",10.5605,10.560493469238281,10.1444,10.1543,13243804.0],["2026-07-14",10.1543,10.4911,10.0354,10.4713,15358523.0],["2026-07-15",10.4713,10.9964,10.471333503723145,10.719,19708050.0],["2026-07-16",10.719,10.82,10.39,10.43,14664800.0],["2026-07-17",10.43,10.430000305175781,9.86,9.9,18420083.0],["2026-07-20",9.9,10.13,9.82,10.0,16575585.0],["2026-07-21",10.0,10.38,10.0,10.36,20142242.0],["2026-07-22",10.36,10.88,10.359999656677246,10.6,20260951.0],["2026-07-23",10.6,11.66,10.54,11.66,24452034.0],["2026-07-24",11.66,11.65999984741211,10.75,10.76,36501012.0],["2026-07-27",10.76,11.25,10.74,11.2,31627104.0],["2026-07-28",11.2,11.65,10.88,11.5,37591008.0],["2026-07-29",11.5,11.96,11.37,11.69,29940924.0],["2026-07-30",11.69,12.16,11.51,11.53,22770244.0],["2026-07-31",11.53,11.97,11.529999732971191,11.88,20417365.0],["2026-08-03",11.88,11.98,11.54,11.6,21170500.0],["2026-08-04",11.6,11.8,11.56,11.63,14531100.0],["2026-08-05",11.63,12.39,11.630000114440918,12.27,28057435.0],["2026-08-06",12.27,12.49,11.92,12.0,26793081.0],["2026-08-07",12.0,12.29,11.88,12.16,20491022.0],["2026-08-10",12.16,12.61,12.15999984741211,12.56,26157394.0],["2026-08-11",12.56,13.17,12.13,12.18,42665500.0],["2026-08-12",12.18,12.42,12.0,12.04,22472831.0],["2026-08-13",12.04,12.1,11.58,11.6,21486167.0],["2026-08-14",11.6,11.74,11.55,11.71,14426240.0],["2026-08-17",11.71,12.19,11.710000038146973,12.03,17654144.0],["2026-08-18",12.03,12.18,11.84,12.05,17693845.0],["2026-08-19",12.05,12.050000190734863,11.53,11.55,13689489.0],["2026-08-20",11.55,12.38,11.550000190734863,11.96,29936600.0],["2026-08-21",11.96,12.39,11.89,12.0,25123379.0],["2026-08-24",12.0,12.21,11.42,11.61,27907034.0],["2026-08-25",11.61,11.97,11.33,11.44,22808128.0],["2026-08-26",11.44,12.17,11.43,12.02,33727489.0],["2026-08-27",12.02,12.020000457763672,11.74,11.92,17595100.0],["2026-08-28",11.92,12.12,11.79,12.01,15699300.0],["2026-08-31",12.01,12.010000228881836,11.48,11.77,22396625.0],["2026-09-01",11.77,11.97,11.74,11.77,14591090.0],["2026-09-02",11.77,11.770000457763672,11.06,11.42,18588200.0],["2026-09-03",11.42,11.63,11.41,11.49,10869600.0],["2026-09-04",11.49,11.8,11.489999771118164,11.54,12837698.0],["2026-09-07",11.54,11.58,11.29,11.33,11632900.0],["2026-09-08",11.33,11.72,11.329999923706055,11.61,13964108.0],["2026-09-09",11.61,12.25,11.609999656677246,12.18,24034098.0],["2026-09-10",12.18,12.8,12.180000305175781,12.64,29826137.0],["2026-09-11",12.64,12.640000343322754,11.38,11.6,42090210.0],["2026-09-14",11.6,11.600000381469727,11.18,11.23,19399056.0]]}