{"t":"601136.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2022-12-22",9.8764,9.876416206359863,8.2271,9.8764,14848118.0],["2022-12-23",9.8764,10.866,9.876416206359863,10.866,3962524.0],["2022-12-26",10.866,11.9526,10.865998268127441,11.9526,2522791.0],["2022-12-27",11.9526,13.145918846130371,11.952597618103027,13.1459,15756595.0],["2022-12-28",13.1459,14.4654,13.145918846130371,14.4654,53440800.0],["2022-12-29",14.4654,15.8139,14.465360641479492,15.3676,207812779.0],["2022-12-30",15.3676,16.900508880615234,14.9602,16.9005,173500542.0],["2023-01-03",16.9005,16.900508880615234,15.6199,16.6095,154172864.0],["2023-01-04",16.6095,16.8423,15.9109,16.3281,126499059.0],["2023-01-05",16.3281,16.7647,15.8527,16.0662,124803924.0],["2023-01-06",16.0662,16.7356,15.7363,16.2505,114187252.0],["2023-01-09",16.2505,17.1722,16.0273,16.5901,124202740.0],["2023-01-10",16.5901,17.0072,16.2311,16.3475,102523895.0],["2023-01-11",16.3475,17.599,16.347505569458008,16.9296,142569902.0],["2023-01-12",16.9296,17.1916,16.3572,17.1819,111617016.0],["2023-01-13",17.1819,17.3856,16.8326,17.2498,104444144.0],["2023-01-16",17.2498,18.9767,17.1139,18.0938,170778793.0],["2023-01-17",18.0938,18.8215,17.764,18.6759,129205841.0],["2023-01-18",18.6759,18.675931930541992,17.9677,18.1229,81292856.0],["2023-01-19",18.1229,19.8401,17.9483,19.1125,107788162.0],["2023-01-20",19.1125,19.3454,17.211,18.0938,96019769.0],["2023-01-30",18.0938,18.5207,17.7834,18.1035,59899076.0],["2023-01-31",18.1035,18.1423,17.3662,18.0647,64429030.0],["2023-02-01",18.0647,18.7147,17.5893,18.608,78180262.0],["2023-02-02",18.608,18.8894,17.9483,18.055,84191293.0],["2023-02-03",18.055,18.8409,17.7737,18.6274,76598202.0],["2023-02-06",18.6274,18.62742805480957,17.7834,18.0259,59414200.0],["2023-02-07",18.0259,18.5304,17.7543,18.2588,55090244.0],["2023-02-08",18.2588,18.7536,17.763967514038086,17.764,58228206.0],["2023-02-09",17.764,17.763967514038086,16.7647,16.9587,70587258.0],["2023-02-10",16.9587,17.1722,16.5027,16.8811,40357335.0],["2023-02-13",16.8811,17.2207,16.5901,17.0848,32741893.0],["2023-02-14",17.0848,17.2207,16.9199,17.1334,25576577.0],["2023-02-15",17.1334,17.1625,16.6386,16.7453,31538619.0],["2023-02-16",16.7453,17.1237,16.0176,16.3863,44091089.0],["2023-02-17",16.3863,16.386314392089844,15.4646,15.4743,37569340.0],["2023-02-20",15.4743,16.5998,15.4743,16.2796,47476300.0],["2023-02-21",16.2796,16.3766,16.0371,16.3281,27824824.0],["2023-02-22",16.3281,16.4251,15.9982,15.9982,20894202.0],["2023-02-23",15.9982,16.6289,15.9206,16.299,33526661.0],["2023-02-24",16.299,16.5901,16.1535,16.1632,35605114.0],["2023-02-27",16.1632,16.16317367553711,15.7557,15.8139,20334223.0],["2023-02-28",15.8139,16.0273,15.6587,15.9206,15937352.0],["2023-03-01",15.9206,16.4833,15.8818,16.4057,33283463.0],["2023-03-02",16.4057,16.405715942382812,15.9594,16.0079,21324886.0],["2023-03-03",16.0079,16.1147,15.7072,16.0662,20809243.0],["2023-03-06",16.0662,16.0661563873291,15.4064,15.484,31796536.0],["2023-03-07",15.484,15.6199,15.0184,15.0378,29194998.0],["2023-03-08",15.0378,15.2318,14.9893,15.1833,16048207.0],["2023-03-09",15.1833,15.2318,14.9504,14.9796,12294126.0],["2023-03-10",14.9796,15.9691,14.8631,15.2706,40932039.0],["2023-03-13",15.2706,15.3579,14.9213,15.3288,27236970.0],["2023-03-14",15.3288,15.32882022857666,14.6497,14.8243,23272455.0],["2023-03-15",14.8243,15.1639,14.6982,14.737,18983693.0],["2023-03-16",14.737,14.8728,14.4169,14.5042,18437640.0],["2023-03-17",14.5042,14.9116,14.504168510437012,14.6982,23431271.0],["2023-03-20",14.6982,14.8243,14.2616,14.4169,19466885.0],["2023-03-21",14.4169,14.6885,14.3586,14.5527,15145239.0],["2023-03-22",14.5527,14.9116,14.5139,14.8049,24328239.0],["2023-03-23",14.8049,14.9602,14.6303,14.9116,20042562.0],["2023-03-24",14.9116,15.0378,14.5818,14.6206,20739537.0],["2023-03-27",14.6206,15.1154,14.3586,14.9213,32296138.0],["2023-03-28",14.9213,14.921344757080078,14.3586,14.446,23461208.0],["2023-03-29",14.446,14.4945,13.9706,14.0579,21637653.0],["2023-03-30",14.0579,14.4266,13.8444,14.1355,22197448.0],["2023-03-31",14.1355,14.1743,13.9706,14.0482,14787242.0],["2023-04-03",14.0482,14.9407,13.9803,14.6788,41465284.0],["2023-04-04",14.6788,14.8146,14.4945,14.7176,23315532.0],["2023-04-06",14.7176,14.7564,14.4557,14.5333,18963247.0],["2023-04-07",14.5333,15.0572,14.3877,14.834,38274057.0],["2023-04-10",14.834,15.1154,14.2907,14.3295,34918769.0],["2023-04-11",14.3295,15.0766,14.329535484313965,14.6109,34679049.0],["2023-04-12",14.6109,14.8146,14.5042,14.6982,20762784.0],["2023-04-13",14.6982,14.698203086853027,14.1937,14.2616,21587196.0],["2023-04-14",14.2616,14.5721,14.2519,14.3974,17266911.0],["2023-04-17",14.3974,14.9893,14.397448539733887,14.9407,39832016.0],["2023-04-18",14.9407,15.096,14.6303,14.7467,23295589.0],["2023-04-19",14.7467,14.746711730957031,14.1646,14.2422,24095905.0],["2023-04-20",14.2422,14.2616,13.9803,14.0482,14606188.0],["2023-04-21",14.0482,14.0676,12.8355,12.9034,35925175.0],["2023-04-24",12.9034,13.0295,12.5735,12.6705,19177522.0],["2023-04-25",12.6705,12.787,12.2825,12.5056,19472625.0],["2023-04-26",12.5056,12.6123,12.3213,12.5153,11489067.0],["2023-04-27",12.5153,12.7093,12.4377,12.525,12830268.0],["2023-04-28",12.525,13.0974,12.525003433227539,12.9131,21466827.0],["2023-05-04",12.9131,13.078,12.7481,13.0683,14467700.0],["2023-05-05",13.0683,13.3885,12.9228,12.9325,20942402.0],["2023-05-08",12.9325,13.7765,12.7287,13.3594,27518657.0],["2023-05-09",13.3594,14.6982,13.2914,14.1064,85536190.0],["2023-05-10",14.1064,14.10639476776123,13.1944,13.3497,46193872.0],["2023-05-11",13.3497,13.825,13.2817,13.4564,26024876.0],["2023-05-12",13.4564,13.5146,13.1459,13.1459,14651243.0],["2023-05-15",13.1459,13.3885,12.7773,13.2914,18602476.0],["2023-05-16",13.2914,13.3594,12.9616,12.9713,10394500.0],["2023-05-17",12.9713,13.0392,12.8549,12.8937,8940688.0],["2023-05-18",12.8937,12.9907,12.6899,12.8258,12068651.0],["2023-05-19",12.8258,12.825758934020996,12.5638,12.6026,10519788.0],["2023-05-22",12.6026,12.6608,12.5056,12.5735,8314653.0],["2023-05-23",12.5735,12.8549,12.57351303100586,12.6608,18827783.0],["2023-05-24",12.6608,12.7093,12.4377,12.6414,10862993.0],["2023-05-25",12.6414,13.5437,12.5347,13.3594,45311989.0],["2023-05-26",13.3594,13.6795,13.0004,13.4661,40274683.0],["2023-05-29",13.4661,13.5049,13.2041,13.3497,22117537.0],["2023-05-30",13.3497,13.9221,13.2429,13.8444,37474539.0],["2023-05-31",13.8444,14.0288,13.6892,13.9027,26999139.0],["2023-06-01",13.9027,13.9221,13.6019,13.6795,22309412.0],["2023-06-02",13.6795,13.9318,13.5825,13.6698,17776327.0],["2023-06-05",13.6698,13.7571,13.5049,13.5534,12637953.0],["2023-06-06",13.5534,13.825,13.2429,13.3205,20532275.0],["2023-06-07",13.3205,14.3683,13.320549964904785,13.8736,39224050.0],["2023-06-08",13.8736,15.2609,13.6989,14.6109,70400739.0],["2023-06-09",14.6109,15.0475,14.4169,14.8243,63461055.0],["2023-06-12",14.8243,14.82432746887207,14.2131,14.4169,35092733.0],["2023-06-13",14.4169,14.6691,14.3392,14.543,29391750.0],["2023-06-14",14.543,15.096,14.281,14.3683,41512782.0],["2023-06-15",14.3683,15.5034,14.184,14.9699,52067544.0],["2023-06-16",14.9699,15.0184,14.6691,14.7273,32869429.0],["2023-06-19",14.7273,14.8631,14.5624,14.7661,21476146.0],["2023-06-20",14.7661,14.8922,14.4169,14.4557,26836235.0],["2023-06-21",14.4557,14.8437,14.2519,14.3392,28824291.0],["2023-06-26",14.3392,14.339237213134766,13.8056,13.9124,19351500.0],["2023-06-27",13.9124,14.2616,13.912359237670898,14.1064,16818412.0],["2023-06-28",14.1064,14.10639476776123,13.1944,13.6795,23630488.0],["2023-06-29",13.6795,13.7959,13.5146,13.6116,14096400.0],["2023-06-30",13.6116,14.0288,13.5049,13.7474,19770537.0],["2023-07-03",13.7474,13.9803,13.6989,13.7959,17759048.0],["2023-07-04",13.7959,13.795937538146973,13.5631,13.6601,13107987.0],["2023-07-05",13.6601,13.660113334655762,13.437,13.4855,11718700.0],["2023-07-06",13.4855,13.534,13.3594,13.3982,9156480.0],["2023-07-07",13.3982,13.5631,13.2914,13.3982,10843312.0],["2023-07-10",13.3982,13.5243,13.2235,13.2429,11037354.0],["2023-07-11",13.2429,13.3497,13.1459,13.3303,9019439.0],["2023-07-12",13.3303,13.6989,13.3205,13.4273,18341447.0],["2023-07-13",13.4273,13.825,13.42726993560791,13.6407,19043314.0],["2023-07-14",13.6407,13.6601,13.4952,13.5728,11341748.0],["2023-07-17",13.5728,13.7862,13.2041,13.6213,13671386.0],["2023-07-18",13.6213,14.7855,13.5825,14.1743,38590124.0],["2023-07-19",14.1743,15.0669,13.9318,14.6982,48304879.0],["2023-07-20",14.6982,14.7273,14.3586,14.6497,34884143.0],["2023-07-21",14.6497,14.7273,14.3683,14.4557,24521239.0],["2023-07-24",14.4557,15.0863,14.1258,14.64,36058796.0],["2023-07-25",14.64,16.105,14.639991760253906,16.105,82798062.0],["2023-07-26",16.105,17.6572,16.104961395263672,16.493,132489795.0],["2023-07-27",16.493,16.493030548095703,15.5423,15.6296,86253409.0],["2023-07-28",15.6296,17.1916,15.629575729370117,17.1916,102398246.0],["2023-07-31",17.1916,18.9088,17.191560745239258,17.2498,148338713.0],["2023-08-01",17.2498,18.317,16.852,17.2207,98423179.0],["2023-08-02",17.2207,18.511,16.9005,17.7058,79837933.0],["2023-08-03",17.7058,19.4812,17.1722,19.4812,119306911.0],["2023-08-04",19.4812,21.43124008178711,19.481185913085938,21.4312,87947333.0],["2023-08-07",21.4312,23.575336456298828,21.43124008178711,23.5753,124976136.0],["2023-08-08",23.5753,23.9634,21.2275,21.5477,142744686.0],["2023-08-09",21.5477,23.0396,21.547664642333984,22.208,128904728.0],["2023-08-10",22.208,24.428836822509766,21.0536,24.4288,156753544.0],["2023-08-11",24.4288,24.428836822509766,21.983,22.0124,118402422.0],["2023-08-14",22.0124,24.2136,21.2786,23.4799,154488406.0],["2023-08-15",23.4799,25.82784652709961,22.795,25.8278,157054493.0],["2023-08-16",25.8278,28.4106,24.5365,27.7552,169137289.0],["2023-08-17",27.7552,29.1248,26.7964,27.5693,139369872.0],["2023-08-18",27.5693,27.7845,25.7985,26.4148,105772529.0],["2023-08-21",26.4148,27.628,26.18,27.0116,103391405.0],["2023-08-22",27.0116,29.7118,25.9257,29.4672,137095398.0],["2023-08-23",29.4672,29.46722412109375,26.9921,27.1975,100948189.0],["2023-08-24",27.1975,27.5497,24.47775650024414,24.4778,106270846.0],["2023-08-25",24.4778,25.3876,23.9984,24.7223,78273765.0],["2023-08-28",24.7223,27.1975,24.722335815429688,25.642,128308478.0],["2023-08-29",25.642,26.2681,24.4093,25.867,95903891.0],["2023-08-30",25.867,25.867,24.1549,24.1647,75696479.0],["2023-08-31",24.1647,24.7713,23.3135,24.0473,65423380.0],["2023-09-01",24.0473,24.6049,22.3841,22.5798,87479645.0],["2023-09-04",22.5798,22.8635,22.0906,22.4331,55771047.0],["2023-09-05",22.4331,23.4896,22.0711,23.2646,89840976.0],["2023-09-06",23.2646,23.9495,22.6287,23.5777,79544319.0],["2023-09-07",23.5777,25.9061,23.57769203186035,25.0843,113166860.0],["2023-09-08",25.0843,25.2311,23.969,24.6049,75019569.0],["2023-09-11",24.6049,24.6539,22.345,23.2059,76519728.0],["2023-09-12",23.2059,23.4603,22.5994,23.02,50143145.0],["2023-09-13",23.02,23.02004623413086,21.983,22.2667,46155993.0],["2023-09-14",22.2667,22.3157,21.4645,21.621,49225993.0],["2023-09-15",21.621,22.0319,21.2688,21.7678,42220286.0],["2023-09-18",21.7678,21.8656,21.3569,21.533,30885187.0],["2023-09-19",21.533,21.7384,21.07317543029785,21.0732,34245138.0],["2023-09-20",21.0732,21.9928,20.9851,21.6308,54458935.0],["2023-09-21",21.6308,22.4037,21.4449,22.0026,55572676.0],["2023-09-22",22.0026,22.8635,21.983,22.5309,75982475.0],["2023-09-25",22.5309,22.530881881713867,21.1417,21.3373,53899205.0],["2023-09-26",21.3373,21.4841,21.1123,21.1417,36087521.0],["2023-09-27",21.1417,21.2688,20.809,20.946,32970138.0],["2023-09-28",20.946,21.1612,20.6427,20.7112,30036567.0],["2023-10-09",20.7112,20.711193084716797,20.0655,20.1927,30076857.0],["2023-10-10",20.1927,20.7014,20.192678451538086,20.4666,32092208.0],["2023-10-11",20.4666,20.5742,20.1144,20.2612,23700542.0],["2023-10-12",20.2612,20.8384,20.0753,20.2318,32040080.0],["2023-10-13",20.2318,20.496,19.8209,19.9774,31083466.0],["2023-10-16",19.9774,20.7308,19.86,20.3199,40150978.0],["2023-10-17",20.3199,22.2863,20.0459,21.2297,86154498.0],["2023-10-18",21.2297,22.6483,20.5938,22.0613,84043639.0],["2023-10-19",22.0613,23.6168,21.8363,22.3841,85668797.0],["2023-10-20",22.3841,23.3429,21.8558,23.157,71149068.0],["2023-10-23",23.157,23.2059,21.4743,22.5015,59477974.0],["2023-10-24",22.5015,24.4582,22.3352,24.4484,93620033.0],["2023-10-25",24.4484,24.44840431213379,23.1472,23.3625,79083473.0],["2023-10-26",23.3625,23.36246109008789,22.4233,22.6287,54531438.0],["2023-10-27",22.6287,22.628711700439453,21.7189,21.9048,44535374.0],["2023-10-30",21.9048,23.02,21.6895,22.7657,46131437.0],["2023-10-31",22.7657,23.0885,22.1689,22.4722,37274379.0],["2023-11-01",22.4722,22.9809,22.2276,22.2374,31492280.0],["2023-11-02",22.2374,22.4918,21.533,21.5428,29459201.0],["2023-11-03",21.5428,21.8167,20.9069,21.4939,32083424.0],["2023-11-06",21.4939,23.1668,21.493852615356445,23.0787,68603664.0],["2023-11-07",23.0787,23.5288,22.5407,23.0396,61538650.0],["2023-11-08",23.0396,23.03961181640625,22.1102,22.1982,46318345.0],["2023-11-09",22.1982,22.4233,22.0124,22.2472,33413698.0],["2023-11-10",22.2472,22.6972,22.0222,22.3548,35634313.0],["2023-11-13",22.3548,22.35478401184082,21.5721,21.7189,29147162.0],["2023-11-14",21.7189,22.4037,21.5917,21.9341,34803417.0],["2023-11-15",21.9341,22.9711,21.93410301208496,22.3059,45791304.0],["2023-11-16",22.3059,22.3841,21.8656,21.9635,25387645.0],["2023-11-17",21.9635,22.0026,21.6895,21.8265,19026285.0],["2023-11-20",21.8265,21.8852,21.3275,21.6406,19659934.0],["2023-11-21",21.6406,21.9048,21.0927,21.1514,26791379.0],["2023-11-22",21.1514,21.2199,20.6525,20.6721,20156876.0],["2023-11-23",20.6721,20.8286,20.3981,20.7503,16555995.0],["2023-11-24",20.7503,20.8286,20.2318,20.3688,15219125.0],["2023-11-27",20.3688,20.4275,20.0655,20.3296,11496182.0],["2023-11-28",20.3296,20.4275,19.997,20.1633,12871063.0],["2023-11-29",20.1633,20.2905,20.0361,20.2612,11684348.0],["2023-11-30",20.2612,21.3373,20.261159896850586,21.0536,41554533.0],["2023-12-01",21.0536,21.171,20.7797,20.9362,20349399.0],["2023-12-04",20.9362,21.0145,20.7308,20.7503,15170441.0],["2023-12-05",20.7503,21.5036,20.3786,21.1221,38197505.0],["2023-12-06",21.1221,21.5134,20.7503,20.9264,26358163.0],["2023-12-07",20.9264,21.3765,20.6623,21.2297,28840298.0],["2023-12-08",21.2297,21.2591,20.6818,20.7797,24571033.0],["2023-12-11",20.7797,21.7287,20.3981,21.4743,37234716.0],["2023-12-12",21.4743,21.474288940429688,21.0438,21.083,20494521.0],["2023-12-13",21.083,21.08295440673828,20.65249252319336,20.6525,14199075.0],["2023-12-14",20.6525,20.9166,20.3296,20.3492,13771798.0],["2023-12-15",20.3492,20.809,20.2807,20.5253,14958431.0],["2023-12-18",20.5253,20.7895,20.2807,20.3296,11118889.0],["2023-12-19",20.3296,20.329647064208984,18.2947,18.2947,43615704.0],["2023-12-20",18.2947,18.29472541809082,17.561,17.7371,28764371.0],["2023-12-21",17.7371,17.737075805664062,17.0327,17.2186,27480456.0],["2023-12-22",17.2186,17.4534,17.0914,17.1501,19133597.0],["2023-12-25",17.1501,17.15007972717285,16.4359,16.5337,25586905.0],["2023-12-26",16.5337,16.6707,16.3968,16.5044,15405442.0],["2023-12-27",16.5044,17.0229,16.4261,16.6707,28375922.0],["2023-12-28",16.6707,16.9446,16.5142,16.7783,30074221.0],["2023-12-29",16.7783,16.8077,16.4946,16.5924,26246405.0],["2024-01-02",16.5924,17.062,16.5044,16.8272,28199680.0],["2024-01-03",16.8272,16.837,16.4555,16.6805,19570006.0],["2024-01-04",16.6805,16.7783,16.4359,16.7196,15382002.0],["2024-01-05",16.7196,16.9544,16.4066,16.524,22804931.0],["2024-01-08",16.524,16.5533,16.1424,16.3087,13700889.0],["2024-01-09",16.3087,16.612,15.8196,16.1228,18404552.0],["2024-01-10",16.1228,16.2794,15.936954498291016,15.937,15650929.0],["2024-01-11",15.937,16.1424,15.7511,16.0935,15644378.0],["2024-01-12",16.0935,16.1815,15.888,15.888,12725308.0],["2024-01-16",15.888,16.2207,15.7511,16.0348,20735794.0],["2024-01-17",16.0348,16.034786224365234,15.5358,15.5358,17989944.0],["2024-01-18",15.5358,15.8587,15.3402,15.8293,28031244.0],["2024-01-19",15.8293,15.829339027404785,15.389091491699219,15.3891,16712813.0],["2024-01-22",15.3891,15.5065,14.6749,14.8706,19336371.0],["2024-01-23",14.8706,16.357635498046875,14.87057876586914,16.3576,60788912.0],["2024-01-24",16.3576,17.991443634033203,16.357635498046875,17.9914,111029783.0],["2024-01-25",17.9914,19.7426,17.9034,18.823,144190241.0],["2024-01-26",18.823,18.823020935058594,17.6686,18.2165,103645149.0],["2024-01-29",18.2165,18.21645736694336,17.336,17.4729,64778840.0],["2024-01-30",17.4729,18.4708,17.472930908203125,17.9425,86882111.0],["2024-01-31",17.9425,19.5568,17.8251,18.3436,102777553.0],["2024-02-01",18.3436,19.41,17.7762,18.7448,92083657.0],["2024-02-02",18.7448,20.5253,16.8664,19.1752,112771927.0],["2024-02-05",19.1752,20.3492,17.4925,18.3436,106749878.0],["2024-02-06",18.3436,19.4198,17.2675,18.9698,89372525.0],["2024-02-07",18.9698,18.9893,17.7664,18.0404,70610679.0],["2024-02-08",18.0404,18.4806,17.6197,17.8251,59877454.0],["2024-02-19",17.8251,17.82512664794922,16.0837,17.5512,61216169.0],["2024-02-20",17.5512,19.30240249633789,17.1207,19.3024,87406721.0],["2024-02-21",19.3024,21.2297,18.598,20.0166,153951046.0],["2024-02-22",20.0166,21.1906,19.1948,21.034,121643493.0],["2024-02-23",21.034,21.8461,20.359,20.8286,118069144.0],["2024-02-26",20.8286,20.9656,20.3101,20.4666,70449711.0],["2024-02-27",20.4666,20.8384,20.2612,20.8384,69544767.0],["2024-02-28",20.8384,22.7168,20.6231,20.7895,141181601.0],["2024-02-29",20.7895,21.7189,20.0948,21.6308,89518584.0],["2024-03-01",21.6308,21.8656,21.0536,21.396,77604743.0],["2024-03-04",21.396,21.39602279663086,20.7405,21.1221,50300434.0],["2024-03-05",21.1221,21.5232,20.5449,20.5547,58562097.0],["2024-03-06",20.5547,21.5917,20.3296,21.1514,70990035.0],["2024-03-07",21.1514,21.15144157409668,20.3492,20.496,61749756.0],["2024-03-08",20.496,20.6916,20.2025,20.3492,37210575.0],["2024-03-11",20.3492,20.8677,20.349212646484375,20.7895,45120342.0],["2024-03-12",20.7895,21.2786,20.7503,21.0536,53727462.0],["2024-03-13",21.0536,21.053607940673828,20.496,20.6525,39222051.0],["2024-03-14",20.6525,20.6721,19.9187,20.1633,44088636.0],["2024-03-15",20.1633,20.8286,19.9677,20.7503,46752268.0],["2024-03-18",20.7503,22.0124,20.750322341918945,21.5526,74608621.0],["2024-03-19",21.5526,21.552553176879883,20.8188,20.8286,46165060.0],["2024-03-20",20.8286,20.9558,20.4373,20.6525,37499091.0],["2024-03-21",20.6525,21.034,20.4568,20.6721,38864768.0],["2024-03-22",20.6721,20.8384,20.2514,20.2709,38400175.0],["2024-03-25",20.2709,20.270944595336914,19.1752,19.1752,48646535.0],["2024-03-26",19.1752,19.4491,18.8817,19.0676,31509760.0],["2024-03-27",19.0676,19.067602157592773,18.2556,18.2947,33006322.0],["2024-03-28",18.2947,18.823,18.2067,18.5882,30750898.0],["2024-03-29",18.5882,18.6861,18.3339,18.6567,17834805.0],["2024-04-01",18.6567,19.097,18.65670394897461,18.9209,28933579.0],["2024-04-02",18.9209,18.9404,18.4708,18.5882,22368363.0],["2024-04-03",18.5882,18.58822250366211,18.1088,18.1186,19536153.0],["2024-04-08",18.1186,18.2947,17.6392,17.8056,21167940.0],["2024-04-09",17.8056,18.0501,17.7077,17.9034,12847317.0],["2024-04-10",17.9034,17.903392791748047,17.1403,17.3751,22209685.0],["2024-04-11",17.3751,17.8545,17.2675,17.6295,23939897.0],["2024-04-12",17.6295,17.62946128845215,17.199,17.287,18615854.0],["2024-04-15",17.287,19.0187,17.287046432495117,19.0187,100385698.0],["2024-04-16",19.0187,19.9383,18.5882,19.2144,99578839.0],["2024-04-17",19.2144,19.7329,18.4806,19.5568,78276932.0],["2024-04-18",19.5568,19.9579,19.1557,19.4687,73899221.0],["2024-04-19",19.4687,19.684,19.1654,19.4002,44265585.0],["2024-04-22",19.4002,20.7014,19.2339,19.6937,66132078.0],["2024-04-23",19.6937,19.9872,19.41,19.8796,49663129.0],["2024-04-24",19.8796,19.9579,18.373,18.735,80217624.0],["2024-04-25",18.735,19.8111,18.734970092773438,19.2535,54204566.0],["2024-04-26",19.2535,21.1808,19.25348472595215,21.1808,97392152.0],["2024-04-29",21.1808,23.3038,21.180789947509766,22.0808,136752870.0],["2024-04-30",22.0808,23.7636,21.7384,22.9613,119320186.0],["2024-05-06",22.9613,23.3135,22.0417,22.5602,84552701.0],["2024-05-07",22.5602,24.2038,22.2667,23.2157,108757392.0],["2024-05-08",23.2157,23.215709686279297,22.3548,22.5113,56035805.0],["2024-05-09",22.5113,22.6972,22.2374,22.4331,53247661.0],["2024-05-10",22.4331,22.8439,22.2178,22.7852,56886458.0],["2024-05-13",22.7852,22.9613,21.3275,22.4331,61472646.0],["2024-05-14",22.4331,22.4526,21.6993,22.4331,51717108.0],["2024-05-15",22.4331,23.0494,21.1808,21.1906,64051102.0],["2024-05-16",21.1906,21.3275,20.4177,20.5644,54749277.0],["2024-05-17",20.5644,20.7797,20.2612,20.7699,36159884.0],["2024-05-20",20.7699,20.9558,20.5547,20.7405,34491483.0],["2024-05-21",20.7405,20.8775,20.5938,20.6818,21707035.0],["2024-05-22",20.6818,20.809,20.5644,20.7014,22059954.0],["2024-05-23",20.7014,21.0536,19.9579,20.134,41475859.0],["2024-05-24",20.134,20.3296,19.6448,19.6742,29444956.0],["2024-05-27",19.6742,20.1438,19.5763,20.1242,25301830.0],["2024-05-28",20.1242,20.124195098876953,19.7427,19.8307,19611136.0],["2024-05-29",19.8307,19.9677,19.6155,19.7916,16631263.0],["2024-05-30",19.7916,20.7112,19.5959,20.4568,45973544.0],["2024-05-31",20.4568,20.5155,20.1144,20.222,27557999.0],["2024-06-03",20.222,20.222026824951172,19.635,19.7035,30603100.0],["2024-06-04",19.7035,20.7797,19.6839,20.721,62135993.0],["2024-06-05",20.721,20.8873,20.359,20.4764,42385285.0],["2024-06-06",20.4764,21.308,20.3101,20.6721,64285446.0],["2024-06-07",20.6721,21.1123,20.3394,21.0145,59123585.0],["2024-06-11",21.0145,21.7091,20.4764,20.5449,69416392.0],["2024-06-12",20.5449,20.8384,19.7818,20.6231,42829817.0],["2024-06-13",20.6231,20.8384,20.4177,20.8188,39004537.0],["2024-06-14",20.8188,22.795,20.721,21.7678,91896302.0],["2024-06-17",21.7678,21.895,21.4352,21.7971,46180656.0],["2024-06-18",21.7971,22.208,21.621,21.9145,48665669.0],["2024-06-19",21.9145,22.0124,21.1906,21.3667,47088968.0],["2024-06-20",21.3667,21.8167,21.0927,21.5134,50387396.0],["2024-06-21",21.5134,21.9928,21.2884,21.3569,46497914.0],["2024-06-24",21.3569,21.7776,20.9851,21.3569,43921078.0],["2024-06-25",21.3569,22.1885,21.034,21.6895,56344047.0],["2024-06-26",21.6895,22.0124,21.4743,21.7189,57132821.0],["2024-06-27",21.7189,21.718870162963867,20.7503,20.7503,42511286.0],["2024-06-28",20.7503,20.8775,19.8111,20.0166,56376035.0],["2024-07-01",20.0166,20.01658058166504,19.2731,19.7426,35722200.0],["2024-07-02",19.7426,19.8796,19.3318,19.3611,30519948.0],["2024-07-03",19.3611,19.5568,18.9796,19.2926,23015957.0],["2024-07-04",19.2926,19.8111,19.2143,19.4785,36405367.0],["2024-07-08",19.4785,19.5665,18.9893,18.9893,32339991.0],["2024-07-09",18.9893,20.0655,18.989336013793945,19.909,48760822.0],["2024-07-10",19.909,20.0361,19.6742,19.8209,31038003.0],["2024-07-11",19.8209,20.134,19.635,19.9383,38695499.0],["2024-07-12",19.9383,19.93831443786621,19.4883,19.7524,25290753.0],["2024-07-15",19.7524,19.8405,19.5861,19.772,16596919.0],["2024-07-16",19.772,19.8796,19.4687,19.6252,24888091.0],["2024-07-17",19.6252,19.7035,19.4883,19.5078,19947638.0],["2024-07-18",19.5078,19.6155,19.1263,19.3904,24289608.0],["2024-07-19",19.3904,19.8013,19.2241,19.7035,32713900.0],["2024-07-22",19.7035,20.0575,19.556,19.7428,28696596.0],["2024-07-23",19.7428,19.8018,19.1627,19.2021,26575251.0],["2024-07-24",19.2021,19.202077865600586,17.9042,18.0026,37549052.0],["2024-07-25",18.0026,18.6613,17.8747,18.2779,31279446.0],["2024-07-26",18.2779,19.0349,18.0911,18.6613,33584100.0],["2024-07-29",18.6613,18.7203,18.2877,18.3664,20384849.0],["2024-07-30",18.3664,18.5433,18.2189,18.3369,19058400.0],["2024-07-31",18.3369,20.1755,18.2975,20.1755,96102855.0],["2024-08-01",20.1755,21.0898,19.8412,20.5097,90634535.0],["2024-08-02",20.5097,20.7949,19.674,19.8215,55184486.0],["2024-08-05",19.8215,19.9985,19.4184,19.4479,46785800.0],["2024-08-06",19.4479,19.9198,19.1726,19.8412,46980710.0],["2024-08-07",19.8412,20.0181,19.5757,19.615,34536411.0],["2024-08-08",19.615,20.7949,19.497,20.028,68106283.0],["2024-08-09",20.028,20.2639,19.5954,19.615,38311316.0],["2024-08-12",19.615,19.7625,19.3299,19.6937,23757800.0],["2024-08-13",19.6937,20.6277,19.5167,20.3524,46721266.0],["2024-08-14",20.3524,20.8244,20.087,20.3033,55216600.0],["2024-08-15",20.3033,20.9227,20.2639,20.2934,55838801.0],["2024-08-16",20.2934,20.4016,19.8313,19.8608,35198082.0],["2024-08-19",19.8608,19.969,19.5265,19.6249,31782329.0],["2024-08-20",19.6249,19.7625,18.9366,18.9956,35977298.0],["2024-08-21",18.9956,19.0644,18.7498,18.8481,22249090.0],["2024-08-22",18.8481,19.0349,18.2779,18.3958,29626400.0],["2024-08-23",18.3958,18.7695,18.268,18.386,26763600.0],["2024-08-26",18.386,18.504,18.0812,18.3664,21405900.0],["2024-08-27",18.3664,18.4843,18.15,18.4057,20754100.0],["2024-08-28",18.4057,18.8186,18.40567970275879,18.5827,31278882.0],["2024-08-29",18.5827,18.8678,18.4843,18.7006,29890395.0],["2024-08-30",18.7006,19.4479,18.5433,19.0153,52335717.0],["2024-09-02",19.0153,19.015268325805664,18.287694931030273,18.2877,33010143.0],["2024-09-03",18.2877,18.4745,18.1894,18.3664,17504209.0],["2024-09-04",18.3664,18.6613,18.1992,18.4548,20652111.0],["2024-09-05",18.4548,18.5532,18.3664,18.4942,16117842.0],["2024-09-06",18.4942,19.4086,18.4647,18.4843,49171803.0],["2024-09-09",18.4843,18.48433494567871,17.4716,17.6978,35706205.0],["2024-09-10",17.6978,17.7863,16.8719,17.2947,31670592.0],["2024-09-11",17.2947,17.3831,17.1373,17.3536,15196700.0],["2024-09-12",17.3536,17.4815,17.157,17.1668,16179000.0],["2024-09-13",17.1668,17.3438,16.7834,16.803,20558755.0],["2024-09-18",16.803,16.9604,16.4196,16.8719,19740009.0],["2024-09-19",16.8719,17.6191,16.871871948242188,17.2258,32668135.0],["2024-09-20",17.2258,17.225830078125,16.8719,16.98,20415100.0],["2024-09-23",16.98,17.0587,16.862,16.8817,13828509.0],["2024-09-24",16.8817,18.572824478149414,16.8817,18.5728,88381248.0],["2024-09-25",18.5728,19.7723,18.572824478149414,18.799,108264090.0],["2024-09-26",18.799,20.3721,18.5433,19.8608,92425186.0],["2024-09-27",19.8608,21.2373,19.860830307006836,21.2275,62444418.0],["2024-09-30",21.2275,23.351221084594727,21.22749137878418,23.3512,111046677.0],["2024-10-08",23.3512,25.6913,23.351221084594727,25.6913,96219224.0],["2024-10-09",25.6913,25.691259384155273,23.125083923339844,23.1251,109996134.0],["2024-10-10",23.1251,23.3414,20.8342,21.5126,83131007.0],["2024-10-11",21.5126,22.0042,20.8834,21.375,60237040.0],["2024-10-14",21.375,21.5225,20.3328,21.4241,56846701.0],["2024-10-15",21.4241,21.42413330078125,20.7359,20.785,41174617.0],["2024-10-16",20.785,21.1095,20.2541,20.6179,40082946.0],["2024-10-17",20.6179,20.9522,20.2836,20.3033,35656497.0],["2024-10-18",20.3033,22.0239,20.2639,21.1488,78703545.0],["2024-10-21",21.1488,21.148832321166992,20.5589,20.844,55195558.0],["2024-10-22",20.844,21.1783,20.7752,21.1685,44372500.0],["2024-10-23",21.1685,21.434,20.8637,20.9325,59590409.0],["2024-10-24",20.9325,22.7121,20.932527542114258,22.0141,113282709.0],["2024-10-25",22.0141,22.0239,21.4045,21.6896,75445249.0],["2024-10-28",21.6896,21.7781,21.4635,21.6699,44787630.0],["2024-10-29",21.6699,21.8764,20.8735,20.9129,58368300.0],["2024-10-30",20.9129,21.1488,20.7064,20.8834,35072117.0],["2024-10-31",20.8834,21.7289,20.7359,21.2078,63806604.0],["2024-11-01",21.2078,21.434,20.7654,20.7752,50304647.0],["2024-11-04",20.7752,21.4143,20.7752,21.3848,40176363.0],["2024-11-05",21.3848,22.3877,21.2373,22.1714,79348893.0],["2024-11-06",22.1714,23.0268,21.8862,22.1222,82033111.0],["2024-11-07",22.1222,24.334430694580078,21.8076,24.3344,105503193.0],["2024-11-08",24.3344,25.0718,23.2529,23.3611,112847553.0],["2024-11-11",23.3611,25.7011,22.9874,24.4721,109948663.0],["2024-11-12",24.4721,25.0718,23.8428,24.6786,92551899.0],["2024-11-13",24.6786,26.5368,24.4328,25.3275,132867871.0],["2024-11-14",25.3275,25.327472686767578,23.6953,23.7937,89580067.0],["2024-11-15",23.7937,24.0296,22.427,22.4368,70059146.0],["2024-11-18",22.4368,22.5745,21.5225,21.6503,48039019.0],["2024-11-19",21.6503,22.8695,21.650270462036133,22.6925,61800362.0],["2024-11-20",22.6925,22.7908,22.3483,22.6531,41757661.0],["2024-11-21",22.6531,23.2627,22.545,22.9088,45573125.0],["2024-11-22",22.9088,23.0858,21.8764,22.0436,42818399.0],["2024-11-25",22.0436,22.5057,21.8076,22.4958,42793251.0],["2024-11-26",22.4958,23.3414,22.2205,22.9481,52280926.0],["2024-11-27",22.9481,24.0493,22.6925,23.8035,73969737.0],["2024-11-28",23.8035,23.803497314453125,23.1054,23.3021,50005486.0],["2024-11-29",23.3021,24.5507,23.0661,23.715,67749905.0],["2024-12-02",23.715,24.7277,23.715009689331055,24.2263,67840021.0],["2024-12-03",24.2263,24.3541,23.6658,24.0001,39855350.0],["2024-12-04",24.0001,24.0591,23.479,23.597,30401700.0],["2024-12-05",23.597,24.1771,23.5479,24.0886,37161655.0],["2024-12-06",24.0886,24.5212,23.7543,24.1083,41861500.0],["2024-12-09",24.1083,24.3443,23.7937,24.1968,32480800.0],["2024-12-10",24.1968,25.416,24.0886,24.1378,57031452.0],["2024-12-11",24.1378,24.3443,23.8035,23.8625,29164223.0],["2024-12-12",23.8625,24.2853,23.7052,24.01,34514374.0],["2024-12-13",24.01,24.009973526000977,23.479,23.4889,50103330.0],["2024-12-16",23.4889,23.7445,23.0169,23.5577,27875800.0],["2024-12-17",23.5577,23.597,22.9088,22.9579,25101215.0],["2024-12-18",22.9579,23.1107,22.7066,22.7756,15423000.0],["2024-12-19",22.7756,23.1008,22.4208,22.9333,21941478.0],["2024-12-20",22.9333,23.3571,22.8643,23.0516,20719469.0],["2024-12-23",23.0516,23.2585,22.5884,22.7263,19153400.0],["2024-12-24",22.7263,22.9727,22.6968,22.9629,18396057.0],["2024-12-25",22.9629,23.0614,22.4997,22.7953,17933115.0],["2024-12-26",22.7953,23.0614,22.6672,22.9136,15036990.0],["2024-12-27",22.9136,23.3571,22.8545,23.0417,26316305.0],["2024-12-30",23.0417,23.0614,22.7855,23.0121,16870155.0],["2024-12-31",23.0121,23.1403,21.681676864624023,21.6817,29644908.0],["2025-01-02",21.6817,21.7112,20.3216,20.6272,31397509.0],["2025-01-03",20.6272,20.6863,19.8092,19.8683,22417061.0],["2025-01-06",19.8683,19.9866,19.5924,19.681,17066557.0],["2025-01-07",19.681,19.8584,19.5726,19.8092,20215042.0],["2025-01-08",19.8092,19.809167861938477,19.07,19.4938,23175944.0],["2025-01-09",19.4938,19.6515,19.3065,19.5037,13887999.0],["2025-01-10",19.5037,19.6022,18.8926,18.8926,16520127.0],["2025-01-13",18.8926,19.1686,18.7251,19.0306,14947272.0],["2025-01-14",19.0306,19.819,19.030597686767578,19.7895,28891149.0],["2025-01-15",19.7895,19.78945541381836,19.4445,19.4938,16144603.0],["2025-01-16",19.4938,19.7895,19.2179,19.4051,19397963.0],["2025-01-17",19.4051,19.6318,19.2474,19.5135,13987263.0],["2025-01-20",19.5135,19.7599,19.4544,19.5234,14927934.0],["2025-01-21",19.5234,19.75,19.346,19.5431,13883346.0],["2025-01-22",19.5431,19.7402,19.4051,19.5924,18874588.0],["2025-01-23",19.5924,20.4596,19.592350006103516,20.0753,45777120.0],["2025-01-24",20.0753,20.1738,19.819,20.1541,25543773.0],["2025-01-27",20.1541,20.2329,19.43466567993164,19.4347,21786942.0],["2025-02-05",19.4347,19.6515,19.3854,19.5037,15248460.0],["2025-02-06",19.5037,19.819,19.4051,19.8092,21391029.0],["2025-02-07",19.8092,20.5286,19.6909,20.1837,36838940.0],["2025-02-10",20.1837,20.3216,20.026,20.3118,24490203.0],["2025-02-11",20.3118,20.3315,19.9767,20.1541,19011404.0],["2025-02-12",20.1541,20.568,20.0654,20.5385,23768933.0],["2025-02-13",20.5385,20.7257,20.2034,20.3315,30995886.0],["2025-02-14",20.3315,20.6961,20.2034,20.2625,19486827.0],["2025-02-17",20.2625,20.775,20.26251220703125,20.4892,31052864.0],["2025-02-18",20.4892,20.48918342590332,19.681,19.7106,26686623.0],["2025-02-19",19.7106,20.1344,19.6318,20.0851,24194238.0],["2025-02-20",20.0851,20.085115432739258,19.8387,19.9274,14917764.0],["2025-02-21",19.9274,20.4005,19.7205,20.3611,32586822.0],["2025-02-24",20.3611,21.2875,20.361064910888672,20.6961,54070286.0],["2025-02-25",20.6961,21.2776,20.4005,20.913,46412160.0],["2025-02-26",20.913,21.4254,20.5483,21.3367,46368304.0],["2025-02-27",21.3367,21.336740493774414,20.5385,21.0017,41188415.0],["2025-02-28",21.0017,22.1055,20.8735,20.8834,66350046.0],["2025-03-03",20.8834,21.1692,20.3118,20.4399,37123824.0],["2025-03-04",20.4399,20.43990707397461,20.2034,20.3709,20366334.0],["2025-03-05",20.3709,20.3906,20.0556,20.2428,20558004.0],["2025-03-06",20.2428,22.263139724731445,20.242801666259766,22.2631,139466130.0],["2025-03-07",22.2631,22.263139724731445,21.3663,21.455,99058751.0],["2025-03-10",21.455,21.5831,21.248,21.455,43632946.0],["2025-03-11",21.455,22.0069,21.1593,21.8394,65678824.0],["2025-03-12",21.8394,22.2631,21.5437,21.6817,69723178.0],["2025-03-13",21.6817,22.0759,21.2185,21.5043,40793200.0],["2025-03-14",21.5043,23.2388,21.4747,22.4701,104795368.0],["2025-03-17",22.4701,22.5391,21.9773,22.066,48600766.0],["2025-03-18",22.066,22.3026,22.0168,22.1252,30982600.0],["2025-03-19",22.1252,22.5785,22.0069,22.1942,46116520.0],["2025-03-20",22.1942,22.19415283203125,21.7507,21.8788,30303527.0],["2025-03-21",21.8788,22.1744,21.6225,21.7408,37013134.0],["2025-03-24",21.7408,22.135,21.2678,22.1252,36692094.0],["2025-03-25",22.1252,22.125165939331055,21.524,21.5831,25562821.0],["2025-03-26",21.5831,21.7211,21.2086,21.248,22906600.0],["2025-03-27",21.248,22.2139,20.9819,21.662,46743160.0],["2025-03-28",21.662,21.9379,21.4254,21.5733,29009800.0],["2025-03-31",21.5733,21.7309,20.9918,21.0805,25503463.0],["2025-04-01",21.0805,21.2382,20.7257,21.1101,20001515.0],["2025-04-02",21.1101,21.2382,20.9721,21.0904,14468607.0],["2025-04-03",21.0904,21.2875,20.8735,20.9918,14701932.0],["2025-04-07",20.9918,20.991804122924805,18.8926,19.0207,37718718.0],["2025-04-08",19.0207,19.6712,18.9419,19.2277,28338649.0],["2025-04-09",19.2277,19.8092,18.5871,19.6121,31665240.0],["2025-04-10",19.6121,20.0556,19.612062454223633,19.7402,29604014.0],["2025-04-11",19.7402,20.0358,19.6219,19.888,21989420.0],["2025-04-14",19.888,19.9964,19.7697,19.888,17800428.0],["2025-04-15",19.888,19.888011932373047,19.5628,19.6416,13670310.0],["2025-04-16",19.6416,19.6613,19.208,19.4642,14603846.0],["2025-04-17",19.4642,19.5529,19.3361,19.3952,11616492.0],["2025-04-18",19.3952,19.6416,19.3164,19.5135,12246300.0],["2025-04-21",19.5135,19.6121,19.3854,19.6121,10466010.0],["2025-04-22",19.6121,19.6613,19.5135,19.5726,11164163.0],["2025-04-23",19.5726,19.681,19.4839,19.5628,11731710.0],["2025-04-24",19.5628,19.957,19.4642,19.5529,18097674.0],["2025-04-25",19.5529,19.7303,19.4741,19.5529,15459229.0],["2025-04-28",19.5529,19.55293083190918,18.8532,19.139,15823560.0],["2025-04-29",19.139,19.3065,19.0503,19.139,9597092.0],["2025-04-30",19.139,19.139007568359375,18.5083,18.6364,23923580.0],["2025-05-06",18.6364,19.0503,18.63638687133789,19.0306,18893002.0],["2025-05-07",19.0306,19.7303,19.030597686767578,19.1489,25111399.0],["2025-05-08",19.1489,19.2573,19.0306,19.2376,12935315.0],["2025-05-09",19.2376,19.3657,18.9025,18.9123,12641830.0],["2025-05-12",18.9123,19.3558,18.912336349487305,19.2868,16835741.0],["2025-05-13",19.2868,19.5037,19.1587,19.1883,13136060.0],["2025-05-14",19.1883,20.0063,19.0306,19.6909,39869636.0],["2025-05-15",19.6909,19.9373,19.415,19.4347,27613588.0],["2025-05-16",19.4347,19.4839,19.1193,19.1292,17567300.0],["2025-05-19",19.1292,19.1489,18.9123,19.0996,10808500.0],["2025-05-20",19.0996,19.1784,19.0306,19.0799,10283598.0],["2025-05-21",19.0799,19.1094,18.9813,18.9813,8542700.0],["2025-05-22",18.9813,19.0996,18.7842,18.8039,9930000.0],["2025-05-23",18.8039,19.2376,18.7744,18.8433,24183850.0],["2025-05-26",18.8433,18.8729,18.4294,18.8631,14042158.0],["2025-05-27",18.8631,18.8926,18.6068,18.6758,9982451.0],["2025-05-28",18.6758,18.7251,18.4294,18.4393,10845972.0],["2025-05-29",18.4393,18.6758,18.3801,18.5871,11205800.0],["2025-05-30",18.5871,18.587108612060547,18.3999,18.4984,9481900.0],["2025-06-03",18.4984,18.6955,18.3703,18.5773,9549667.0],["2025-06-04",18.5773,18.8236,18.528,18.7251,12374238.0],["2025-06-05",18.7251,18.9616,18.72508430480957,18.8532,15368960.0],["2025-06-06",18.8532,18.8926,18.6758,18.7054,8737837.0],["2025-06-09",18.7054,19.1883,18.705373764038086,19.0503,20321583.0],["2025-06-10",19.0503,19.050308227539062,18.5575,18.7152,14818632.0],["2025-06-11",18.7152,19.2967,18.6857,19.0405,26454149.0],["2025-06-12",19.0405,19.139,18.8828,18.9813,13091466.0],["2025-06-13",18.9813,18.9813232421875,18.6068,18.666,14478258.0],["2025-06-16",18.666,18.8532,18.5378,18.8039,10047309.0],["2025-06-17",18.8039,18.9518,18.6955,18.9222,12464800.0],["2025-06-18",18.9222,19.5825,18.8138,19.1094,32043801.0],["2025-06-19",19.1094,19.5628,18.9616,18.9912,35457332.0],["2025-06-20",18.9912,19.1292,18.5083,18.5575,23274680.0],["2025-06-23",18.5575,18.8236,18.39,18.7744,13745753.0],["2025-06-24",18.7744,19.3558,18.77436065673828,19.2178,28017730.0],["2025-06-25",19.2178,20.1738,19.208,19.888,57995905.0],["2025-06-26",19.888,19.888011932373047,19.5234,19.5924,34916331.0],["2025-06-27",19.5924,20.0753,19.4839,19.5037,32132027.0],["2025-06-30",19.5037,19.6318,19.3263,19.5924,21112000.0],["2025-07-01",19.5924,19.6318,19.3657,19.5135,14841280.0],["2025-07-02",19.5135,19.513507843017578,19.3263,19.3854,11011600.0],["2025-07-03",19.3854,19.4938,19.3657,19.4445,9960000.0],["2025-07-04",19.4445,19.6121,19.2179,19.3164,19894071.0],["2025-07-07",19.3164,19.3558,19.2178,19.2671,9108349.0],["2025-07-08",19.2671,19.5628,19.2376,19.4445,15723700.0],["2025-07-09",19.4445,19.5825,19.2868,19.3065,14250354.0],["2025-07-10",19.3065,19.6022,19.2376,19.5431,20545272.0],["2025-07-11",19.5431,20.2034,19.4938,19.8387,48338688.0],["2025-07-14",19.8387,19.9866,19.5825,19.6121,21637600.0],["2025-07-15",19.6121,19.681,19.3755,19.4839,16164637.0],["2025-07-16",19.4839,19.5924,19.3854,19.5135,11947600.0],["2025-07-17",19.5135,19.6416,19.4445,19.6022,13386604.0],["2025-07-18",19.6022,19.6515,19.4839,19.5431,12380200.0],["2025-07-21",19.5431,19.7008,19.4642,19.6909,17967398.0],["2025-07-22",19.6909,19.75,19.4741,19.6909,17588324.0],["2025-07-23",19.6909,20.0556,19.6613,19.75,37409014.0],["2025-07-24",19.75,20.4596,19.7106,20.3019,45785974.0],["2025-07-25",20.3019,20.6272,20.1442,20.1837,32410039.0],["2025-07-28",20.1837,20.844,20.183670043945312,20.4498,42655589.0],["2025-07-29",20.4498,20.4695,20.026,20.4695,27859488.0],["2025-07-30",20.4695,20.469472885131836,19.9274,20.1442,20792740.0],["2025-07-31",20.1442,20.2527,19.6219,19.7008,25573765.0],["2025-08-01",19.7008,19.7895,19.5135,19.5924,14990650.0],["2025-08-04",19.5924,19.681,19.4642,19.6613,11810500.0],["2025-08-05",19.6613,20.1541,19.661338806152344,19.9077,21571522.0],["2025-08-06",19.9077,19.9767,19.75,19.9176,14652892.0],["2025-08-07",19.9176,20.0556,19.7895,19.8979,14787948.0],["2025-08-08",19.8979,19.897865295410156,19.612062454223633,19.6121,14489017.0],["2025-08-11",19.6121,19.9767,19.612062454223633,19.957,19169356.0],["2025-08-12",19.957,20.0556,19.8683,19.9866,15823364.0],["2025-08-13",19.9866,20.3512,19.8584,20.1245,35094301.0],["2025-08-14",20.1245,20.6666,20.0457,20.0654,41909163.0],["2025-08-15",20.0654,21.0509,20.026,20.7651,65679474.0],["2025-08-18",20.7651,21.2086,20.5286,20.9327,56839776.0],["2025-08-19",20.9327,20.9425,20.5976,20.6764,29276139.0],["2025-08-20",20.6764,20.784841537475586,20.3709,20.7848,25027238.0],["2025-08-21",20.7848,20.9425,20.4498,20.5483,22525527.0],["2025-08-22",20.5483,21.3651,20.4939,21.3552,51492358.0],["2025-08-25",21.3552,21.6918,21.0978,21.3552,46412593.0],["2025-08-26",21.3552,21.474,21.1176,21.2166,24719971.0],["2025-08-27",21.2166,22.3947,20.978984832763672,20.979,55472440.0],["2025-08-28",20.979,21.3156,20.6919,21.3156,37202316.0],["2025-08-29",21.3156,21.5334,21.0384,21.1671,29198320.0],["2025-09-01",21.1671,21.2859,20.9889,21.1275,18406566.0],["2025-09-02",21.1275,21.2067,20.7414,20.9196,24627422.0],["2025-09-03",20.9196,21.0879,20.0978,20.2365,24608117.0],["2025-09-04",20.2365,20.5236,20.0384,20.2662,20911605.0],["2025-09-05",20.2662,20.8701,20.26615333557129,20.5632,28324798.0],["2025-09-08",20.5632,20.7315,20.2068,20.6424,22258951.0],["2025-09-09",20.6424,21.8007,20.4543,21.1374,56453907.0],["2025-09-10",21.1374,21.2859,20.9493,21.2067,30992721.0],["2025-09-11",21.2067,21.6918,20.9691,21.5532,46995395.0],["2025-09-12",21.5532,21.55320930480957,21.1572,21.1968,27921163.0],["2025-09-15",21.1968,21.2661,20.9196,21.0087,18388128.0],["2025-09-16",21.0087,23.1076,20.9493,22.3254,105211772.0],["2025-09-17",22.3254,24.5629,21.9789,23.6422,164510613.0],["2025-09-18",23.6422,23.6422,22.2561,22.5532,130468032.0],["2025-09-19",22.5532,22.553152084350586,21.7512,21.8799,60325141.0],["2025-09-22",21.8799,22.6324,21.7611,22.5928,72095412.0],["2025-09-23",22.5928,22.771,21.672,22.3056,70783345.0],["2025-09-24",22.3056,22.6126,21.87,22.3353,55363540.0],["2025-09-25",22.3353,22.365,21.8601,21.8799,40412130.0],["2025-09-26",21.8799,22.0383,21.4839,21.4938,33050098.0],["2025-09-29",21.4938,22.7512,21.4641,22.2561,59731209.0],["2025-09-30",22.2561,22.25613784790039,21.8007,21.87,37179298.0],["2025-10-09",21.87,22.2957,21.7314,22.2858,40033801.0],["2025-10-10",22.2858,22.6027,22.1373,22.2066,39121181.0],["2025-10-13",22.2066,22.206636428833008,21.5631,22.0779,24699975.0],["2025-10-14",22.0779,22.365,21.6324,21.8799,28200600.0],["2025-10-15",21.8799,22.1175,21.6423,21.9789,21188656.0],["2025-10-16",21.9789,22.0086,21.6621,21.7809,15880137.0],["2025-10-17",21.7809,22.1472,21.6324,21.6423,32210938.0],["2025-10-20",21.6423,21.9492,21.0879,21.2265,25490803.0],["2025-10-21",21.2265,21.4245,21.1176,21.3057,22173269.0],["2025-10-22",21.3057,21.30569839477539,20.8206,20.8602,18730444.0],["2025-10-23",20.8602,21.0087,20.4939,20.9592,14921403.0],["2025-10-24",20.9592,21.1077,20.8899,21.0483,14318384.0],["2025-10-27",21.0483,21.3057,21.048288345336914,21.2265,18056649.0],["2025-10-28",21.2265,21.2562,20.9988,21.0186,15606028.0],["2025-10-29",21.0186,21.3354,20.9295,21.276,21886672.0],["2025-10-30",21.276,21.275997161865234,20.592866897583008,20.5929,25239742.0],["2025-10-31",20.5929,20.7513,20.5335,20.5929,12265716.0],["2025-11-03",20.5929,20.6325,20.3751,20.583,8754458.0],["2025-11-04",20.583,20.7414,20.484,20.6127,11173679.0],["2025-11-05",20.6127,20.7216,20.2959,20.5632,9525123.0],["2025-11-06",20.5632,20.7315,20.5038,20.6028,11952721.0],["2025-11-07",20.6028,20.602767944335938,20.3157,20.3256,11228368.0],["2025-11-10",20.3256,20.4741,20.2167,20.3949,9981794.0],["2025-11-11",20.3949,20.4741,20.0483,20.078,13006078.0],["2025-11-12",20.078,20.1374,19.6523,19.8206,12186085.0],["2025-11-13",19.8206,19.9889,19.7711,19.9097,9056368.0],["2025-11-14",19.9097,19.909740447998047,19.6325,19.6325,9885100.0],["2025-11-17",19.6325,19.7414,19.5533,19.6622,6816272.0],["2025-11-18",19.6622,20.0978,19.6226,19.9295,17750689.0],["2025-11-19",19.9295,20.1473,19.6919,19.7513,9085148.0],["2025-11-20",19.7513,21.5532,19.751333236694336,20.2662,57565550.0],["2025-11-21",20.2662,21.1869,19.8008,20.4642,58890092.0],["2025-11-24",20.4642,20.464162826538086,19.4048,19.9988,37569121.0],["2025-11-25",19.9988,21.276,19.6622,20.781,55510946.0],["2025-11-26",20.781,20.8107,20.4939,20.6127,27606203.0],["2025-11-27",20.6127,21.3354,20.612668991088867,20.8701,39455444.0],["2025-11-28",20.8701,20.870079040527344,20.484,20.7018,25915801.0],["2025-12-01",20.7018,20.7414,20.4741,20.6424,18951379.0],["2025-12-02",20.6424,20.642370223999023,20.078,20.1077,20723755.0],["2025-12-03",20.1077,20.2365,19.7513,19.8008,16385869.0],["2025-12-04",19.8008,20.078,19.7216,19.8701,15183068.0],["2025-12-05",19.8701,20.385,19.7018,20.1374,27498467.0],["2025-12-08",20.1374,20.5137,19.9988,20.0681,30319976.0],["2025-12-09",20.0681,20.068145751953125,19.6523,19.6622,18945780.0],["2025-12-10",19.6622,19.8206,19.5137,19.781,11943760.0],["2025-12-11",19.781,19.78103256225586,19.2068,19.2365,16062586.0],["2025-12-12",19.2365,19.4147,19.088,19.286,12295152.0],["2025-12-15",19.286,19.3355,19.0286,19.0583,11016742.0],["2025-12-16",19.0583,19.2761,18.989,19.1078,11273633.0],["2025-12-17",19.1078,19.2563,18.6722,19.1771,17322619.0],["2025-12-18",19.1771,19.17711067199707,18.8207,18.8306,11217979.0],["2025-12-19",18.8306,18.9799,18.6514,18.7012,13376047.0],["2025-12-22",18.7012,18.8505,18.5917,18.751,9256210.0],["2025-12-23",18.751,18.9699,18.7012,18.8306,11371447.0],["2025-12-24",18.8306,18.95,18.7908,18.9202,9582211.0],["2025-12-25",18.9202,18.9699,18.8405,18.9401,7928440.0],["2025-12-26",18.9401,19.1192,18.8903,18.9401,13139772.0],["2025-12-29",18.9401,18.940074920654297,18.7211,18.741,9893027.0],["2025-12-30",18.741,18.8107,18.6713,18.7112,8038941.0],["2025-12-31",18.7112,18.7808,18.6813,18.7012,7243146.0],["2026-01-05",18.7012,18.9401,18.6913,18.9003,12899989.0],["2026-01-06",18.9003,19.4178,18.9002628326416,19.378,27385333.0],["2026-01-07",19.378,19.4079,19.1192,19.2287,16596624.0],["2026-01-08",19.2287,19.4676,19.1391,19.1889,14937324.0],["2026-01-09",19.1889,19.2586,19.1093,19.1789,15259398.0],["2026-01-12",19.1789,19.4974,19.1093,19.4676,25738629.0],["2026-01-13",19.4676,19.577,19.1789,19.1988,18123427.0],["2026-01-14",19.1988,19.5074,19.0695,19.2387,25762748.0],["2026-01-15",19.2387,19.23865509033203,18.7908,18.8505,18116000.0],["2026-01-16",18.8505,19.0197,18.7609,18.9401,13635875.0],["2026-01-19",18.9401,18.9401,18.8107,18.8605,8042800.0],["2026-01-20",18.8605,18.9301,18.751,18.7808,10624040.0],["2026-01-21",18.7808,18.8007,18.6913,18.7112,9840848.0],["2026-01-22",18.7112,18.8107,18.6713,18.6913,8343817.0],["2026-01-23",18.6913,18.7709,18.6315,18.6614,13411961.0],["2026-01-26",18.6614,18.9401,18.5718,18.741,18793834.0],["2026-01-27",18.741,18.7908,18.5121,18.5619,10969974.0],["2026-01-28",18.5619,18.56186866760254,17.9348,17.9348,23319127.0],["2026-01-29",17.9348,18.114,17.5566,18.0344,14376080.0],["2026-01-30",18.0344,18.0941,17.7657,17.7955,11175525.0],["2026-02-02",17.7955,17.9846,17.686,17.686,7487478.0],["2026-02-03",17.686,17.8353,17.6263,17.7557,7684832.0],["2026-02-04",17.7557,17.9946,17.6761,17.9448,8430654.0],["2026-02-05",17.9448,18.2135,17.8751,18.0841,11993337.0],["2026-02-06",18.0841,18.084136962890625,17.9149,17.9249,7218887.0],["2026-02-09",17.9249,18.0742,17.924894332885742,18.0045,6485104.0],["2026-02-10",18.0045,18.0443,17.944799423217773,17.9448,5520657.0],["2026-02-11",17.9448,17.9647,17.8652,17.895,5290970.0],["2026-02-12",17.895,17.895034790039062,17.7457,17.7457,6178930.0],["2026-02-13",17.7457,18.0543,17.745744705200195,17.8055,8988263.0],["2026-02-24",17.8055,17.905,17.7557,17.8154,6378560.0],["2026-02-25",17.8154,18.0443,17.7358,17.9846,11085640.0],["2026-02-26",17.9846,18.3131,17.8353,18.2334,17136441.0],["2026-02-27",18.2334,18.3031,18.0543,18.2135,11230416.0],["2026-03-02",18.2135,18.21352195739746,17.904987335205078,17.905,10907487.0],["2026-03-03",17.905,18.1339,17.596452713012695,17.5965,16100029.0],["2026-03-04",17.5965,17.596452713012695,17.1486,17.1585,11451447.0],["2026-03-05",17.1585,17.4173,17.1585,17.2182,5933110.0],["2026-03-06",17.2182,17.4074,17.1983,17.3675,6667050.0],["2026-03-09",17.3675,17.5566,17.1983,17.4372,10378326.0],["2026-03-10",17.4372,17.5367374420166,17.3576,17.5367,7537193.0],["2026-03-11",17.5367,17.5765,17.4173,17.4969,5828894.0],["2026-03-12",17.4969,17.5367,17.4173,17.487,5539024.0],["2026-03-13",17.487,17.487,17.3277,17.3576,6158153.0],["2026-03-16",17.3576,17.4074,17.268,17.3874,4117910.0],["2026-03-17",17.3874,17.6363,17.3874454498291,17.4571,9541299.0],["2026-03-18",17.4571,17.487,17.2979,17.4173,5785200.0],["2026-03-19",17.4173,17.41730308532715,17.1784,17.2282,5495800.0],["2026-03-20",17.2282,17.3775,17.069,17.1784,6061048.0],["2026-03-23",17.1784,17.178438186645508,16.223,16.3325,12238188.0],["2026-03-24",16.3325,16.6509,16.3026,16.4917,5985800.0],["2026-03-25",16.4917,16.8699,16.3922,16.7405,8901591.0],["2026-03-26",16.7405,16.740516662597656,16.3723,16.3822,6464120.0],["2026-03-27",16.3822,16.5315,16.014,16.4419,5124906.0],["2026-03-30",16.4419,16.44193458557129,16.1732,16.3225,4344290.0],["2026-03-31",16.3225,16.4618,16.14335060119629,16.1434,6079111.0],["2026-04-01",16.1434,16.3325,16.14335060119629,16.2329,5574884.0],["2026-04-02",16.2329,16.5216,16.1334,16.1832,8145419.0],["2026-04-03",16.1832,16.2031,15.9244,15.9343,5545400.0],["2026-04-07",15.9343,16.014,15.8746,15.8945,3904118.0],["2026-04-08",15.8945,16.4021,15.89453411102295,16.3623,13718641.0],["2026-04-09",16.3623,16.36231231689453,15.9841,15.9941,8480813.0],["2026-04-10",15.9941,16.5813,15.994060516357422,16.3524,14576524.0],["2026-04-13",16.3524,16.5514,16.223,16.432,8219937.0],["2026-04-14",16.432,16.5713,16.3125,16.4718,6518991.0],["2026-04-15",16.4718,16.5514,16.2926,16.3225,5247284.0],["2026-04-16",16.3225,16.4519,16.3026,16.3225,6734723.0],["2026-04-17",16.3225,16.3623,16.1434,16.2429,6597100.0],["2026-04-20",16.2429,16.6211,16.24287986755371,16.4618,11808360.0],["2026-04-21",16.4618,16.461841583251953,16.1931,16.213,7738986.0],["2026-04-22",16.213,16.3723,16.1434,16.3026,7294042.0],["2026-04-23",16.3026,16.3225,16.1334,16.1533,5981824.0],["2026-04-24",16.1533,16.1931,15.9343,15.9443,7023231.0],["2026-04-27",15.9443,16.0936,15.8746,15.9543,6146670.0],["2026-04-28",15.9543,16.1434,15.9144,15.9543,7998022.0],["2026-04-29",15.9543,16.9794,15.95425033569336,16.6908,29315111.0],["2026-04-30",16.6908,16.7803,16.432,16.5415,20114732.0],["2026-05-06",16.5415,16.84,16.5216,16.7505,15442392.0],["2026-05-07",16.7505,16.84,16.5713,16.6708,11347146.0],["2026-05-08",16.6708,16.7107,16.5017,16.5614,8954889.0],["2026-05-11",16.5614,16.8102,16.5216,16.7505,15565472.0],["2026-05-12",16.7505,16.8998,16.6509,16.7405,14021462.0],["2026-05-13",16.7405,16.7505,16.5315,16.7206,10771492.0],["2026-05-14",16.7206,16.85,16.3225,16.3225,10900508.0],["2026-05-15",16.3225,16.4021,15.9841,16.014,11897800.0],["2026-05-18",16.014,16.0936,15.6258,15.7651,12442232.0],["2026-05-19",15.7651,15.8846,15.586,15.8348,8606765.0],["2026-05-20",15.8348,15.834816932678223,15.4666,15.5462,9103529.0],["2026-05-21",15.5462,15.9941,15.4268,15.4467,15755600.0],["2026-05-22",15.4467,15.5561,15.0486,15.0983,12319588.0],["2026-05-25",15.0983,15.2974,14.8993,15.1083,10068122.0],["2026-05-26",15.1083,15.2775,14.9391,15.158,8711501.0],["2026-05-27",15.158,15.2775,14.8893,14.9092,8972479.0],["2026-05-28",14.9092,14.909211158752441,14.4912,14.5708,10561222.0],["2026-05-29",14.5708,14.8097,14.491196632385254,14.4912,17348345.0],["2026-06-01",14.4912,14.6206,14.2822,14.5808,7977545.0],["2026-06-02",14.5808,14.6106,14.2623,14.4016,9543100.0],["2026-06-03",14.4016,14.4215,14.1727,14.2424,9736800.0],["2026-06-04",14.2424,14.2523,13.7846,13.9139,10172407.0],["2026-06-05",13.9139,14.0334,13.8343,13.8741,7696700.0],["2026-06-08",13.8741,13.874125480651855,13.4163,13.5556,10630138.0],["2026-06-09",13.5556,13.7348,13.4462,13.6353,8372300.0],["2026-06-10",13.6353,13.7945,13.5357,13.7049,8576570.0],["2026-06-11",13.7049,14.1827,13.4163,13.5059,15539487.0],["2026-06-12",13.5059,14.0831,13.1774,14.0135,22381333.0],["2026-06-15",14.0135,14.6703,13.9438,14.332,21617931.0],["2026-06-16",14.332,14.5011,14.1329,14.4514,12738424.0],["2026-06-17",14.4514,14.74,14.2822,14.3419,10961807.0],["2026-06-18",14.3419,14.34190559387207,13.9139,13.9139,11183286.0],["2026-06-22",13.9139,14.7201,13.8542,14.6604,24044369.0],["2026-06-23",14.6604,15.0685,14.5907,14.75,21564535.0],["2026-06-24",14.75,14.8794,14.1926,14.2026,16658600.0],["2026-06-25",14.2026,14.6504,14.0234,14.4713,20158609.0],["2026-06-26",14.4713,14.5111,13.8642,13.8841,14824913.0],["2026-06-29",13.8841,14.0931,13.685,13.9438,12333464.0],["2026-06-30",13.9438,14.1528,13.7945,13.8841,11140085.0],["2026-07-01",13.8841,14.7798,13.7846,14.7301,28257162.0],["2026-07-02",14.7301,14.8794,14.4514,14.4812,16415421.0],["2026-07-03",14.4812,14.7301,14.4414,14.6106,12588132.0],["2026-07-06",14.6106,14.8196,14.4812,14.5708,12723399.0],["2026-07-07",14.5708,14.6206,14.1528,14.1827,10963200.0],["2026-07-08",14.1827,14.3021,14.0334,14.0433,7395840.0],["2026-07-09",14.0433,14.2623,13.9637,14.2324,9334039.0],["2026-07-10",14.2324,14.2822,13.9737,14.0831,9910515.0],["2026-07-13",14.0831,14.1528,13.8642,13.9139,10429791.0],["2026-07-14",13.9139,13.9836,13.685,13.9637,8766900.0],["2026-07-15",13.9637,14.113,13.4263,14.0632,16123775.0],["2026-07-16",14.0632,14.063228607177734,13.7646,14.0035,10538600.0],["2026-07-17",14.0035,14.1329,13.7846,13.8741,14530794.0],["2026-07-20",13.8741,14.2822,13.8741,14.2623,16907061.0],["2026-07-21",14.2623,14.5907,14.1727,14.3519,17013936.0],["2026-07-22",14.3519,14.351858139038086,13.9836,14.113,10278587.0],["2026-07-23",14.113,14.3519,14.0732,14.322,8402885.0],["2026-07-24",14.322,14.34,13.86,13.87,7645386.0],["2026-07-27",13.87,14.02,13.68,13.96,8546700.0],["2026-07-28",13.96,14.02,13.8,13.9,6534197.0],["2026-07-29",13.9,14.45,13.87,14.38,15329034.0],["2026-07-30",14.38,14.67,14.27,14.62,15764160.0],["2026-07-31",14.62,14.68,14.47,14.63,11246508.0],["2026-08-03",14.63,15.11,14.48,15.05,19068885.0],["2026-08-04",15.05,15.1,14.9,14.93,14294004.0],["2026-08-05",14.93,14.99,14.78,14.83,13218004.0],["2026-08-06",14.83,14.88,14.59,14.69,8723152.0],["2026-08-07",14.69,14.6899995803833,14.5,14.61,9622800.0],["2026-08-10",14.61,14.82,14.609999656677246,14.62,8412200.0],["2026-08-11",14.62,14.67,14.48,14.49,5985093.0],["2026-08-12",14.49,14.59,14.45,14.55,6467500.0],["2026-08-13",14.55,14.7,14.37,14.39,13731459.0],["2026-08-14",14.39,14.47,14.21,14.21,8441507.0],["2026-08-17",14.21,14.31,14.1,14.25,6913700.0],["2026-08-18",14.25,14.28,13.93,13.98,8516500.0],["2026-08-19",13.98,14.03,13.73,13.75,9519600.0],["2026-08-20",13.75,13.85,13.7,13.81,6181277.0],["2026-08-21",13.81,13.8100004196167,13.63,13.73,5003029.0],["2026-08-24",13.73,13.83,13.69,13.7,6117432.0],["2026-08-25",13.7,13.86,13.66,13.82,5680069.0],["2026-08-26",13.82,14.18,13.819999694824219,14.09,13410576.0],["2026-08-27",14.09,14.39,14.04,14.31,18007714.0],["2026-08-28",14.31,14.46,14.15,14.42,14059176.0],["2026-08-31",14.42,15.86,14.16,15.86,42112558.0],["2026-09-01",15.86,15.97,15.35,15.58,60224905.0],["2026-09-02",15.58,15.59,14.99,15.13,35960608.0],["2026-09-03",15.13,15.83,15.08,15.14,40848909.0],["2026-09-04",15.14,15.86,14.99,15.54,48732770.0],["2026-09-07",15.54,16.5,15.41,15.64,45763837.0],["2026-09-08",15.64,15.78,15.35,15.49,29085999.0],["2026-09-09",15.49,15.489999771118164,15.18,15.27,17907899.0],["2026-09-10",15.27,15.44,15.12,15.25,20623155.0],["2026-09-11",15.25,15.25,14.37,14.5,25182370.0],["2026-09-14",14.5,14.5,14.24,14.29,13674746.0]]}