{"t":"601456.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2020-07-31",5.8598,5.8598175048828125,4.8832,5.8598,1449255.0],["2020-08-03",5.8598,6.4439,5.8598175048828125,6.4439,438451.0],["2020-08-04",6.4439,7.0854010581970215,6.443883895874023,7.0854,528528.0],["2020-08-05",7.0854,7.793941020965576,7.0854010581970215,7.7939,419295.0],["2020-08-06",7.7939,8.569504737854004,7.793941020965576,8.5695,803433.0],["2020-08-07",8.5695,9.431241989135742,8.569504737854004,9.4312,1355664.0],["2020-08-10",9.4312,10.3792,9.431241989135742,10.3792,973791.0],["2020-08-11",10.3792,11.413239479064941,10.379154205322266,11.4132,2301318.0],["2020-08-12",11.4132,12.552647590637207,11.413239479064941,12.5526,3005588.0],["2020-08-13",12.5526,13.807,12.552647590637207,13.807,2538963.0],["2020-08-14",13.807,15.185734748840332,13.80695629119873,15.1857,33860835.0],["2020-08-17",15.1857,16.708139419555664,14.7549,16.7081,306181180.0],["2020-08-18",16.7081,16.708139419555664,15.7124,16.0092,255963047.0],["2020-08-19",16.0092,17.5124,15.7124,16.4017,231243416.0],["2020-08-20",16.4017,16.9762,15.8943,16.6411,165225812.0],["2020-08-21",16.6411,16.9954,15.9805,16.1337,125420448.0],["2020-08-24",16.1337,16.133651733398438,15.4155,15.7315,93444760.0],["2020-08-25",15.7315,16.4783,15.4921,16.2773,139986552.0],["2020-08-26",16.2773,16.3443,15.788951873779297,15.789,104718829.0],["2020-08-27",15.789,15.788951873779297,14.9942,15.3294,99439785.0],["2020-08-28",15.3294,16.861337661743164,15.09,16.8613,164850609.0],["2020-08-31",16.8613,18.3646,16.2868,16.3634,216050863.0],["2020-09-01",16.3634,16.44961929321289,15.8943,16.4496,106345697.0],["2020-09-02",16.4496,18.0965,16.3922,17.3784,184033307.0],["2020-09-03",17.3784,18.7093,16.9762,17.8667,171057995.0],["2020-09-04",17.8667,17.905,17.1103,17.905,111796938.0],["2020-09-07",17.905,18.4986,17.5603,17.5699,121062687.0],["2020-09-08",17.5699,18.3742,17.1486,18.0295,121989602.0],["2020-09-09",18.0295,18.0582,17.119857788085938,17.1199,105988321.0],["2020-09-10",17.1199,17.5029,15.7219,15.789,116069267.0],["2020-09-11",15.789,16.3539,15.6262,16.2198,76612959.0],["2020-09-14",16.2198,16.2964,15.856,16.0666,62939079.0],["2020-09-15",16.0666,16.2294,15.6645,15.789,61706913.0],["2020-09-16",15.789,16.8039,15.6549,16.3347,94710404.0],["2020-09-17",16.3347,17.8092,16.0666,17.0911,113851972.0],["2020-09-18",17.0911,18.805036544799805,16.8613,18.805,156412331.0],["2020-10-13",18.805,18.805036544799805,17.2443,17.6944,163168253.0],["2020-10-14",17.6944,17.694351196289062,16.689,16.9284,95700706.0],["2020-10-15",16.9284,17.1007,16.2007,16.3156,86564961.0],["2020-10-16",16.3156,16.7081,15.9134,16.5549,70840003.0],["2020-10-19",16.5549,16.6794,16.057,16.1241,53578069.0],["2020-10-20",16.1241,16.6315,15.9326,16.5454,50318466.0],["2020-10-21",16.5454,16.9667,16.3539,16.8039,63912895.0],["2020-10-22",16.8039,17.6752,16.622,17.2156,84605938.0],["2020-10-23",17.2156,17.5029,16.7464,16.8135,74161841.0],["2020-10-26",16.8135,16.81346321105957,15.8368,15.99,60726080.0],["2020-10-27",15.99,16.4209,15.7411,16.2964,47370252.0],["2020-10-28",16.2964,16.5645,16.0762,16.1815,46446939.0],["2020-10-29",16.1815,16.8996,15.7985,16.6028,70680431.0],["2020-10-30",16.6028,16.8518,15.9421,15.9613,52423520.0],["2020-11-02",15.9613,16.5645,14.362297058105469,14.3623,114903807.0],["2020-11-03",14.3623,14.6017,13.5101,14.19,81440049.0],["2020-11-04",14.19,14.3048,13.8931,14.0176,46200352.0],["2020-11-05",14.0176,14.8027,14.017602920532227,14.3527,66840768.0],["2020-11-06",14.3527,15.1762,14.2953,14.9368,95679419.0],["2020-11-09",14.9368,16.4305,14.3814,16.4305,136147019.0],["2020-11-10",16.4305,16.4688,15.7028,15.7602,87535565.0],["2020-11-11",15.7602,16.7273,15.7411,16.1145,85073909.0],["2020-11-12",16.1145,16.6124,15.6262,16.2198,64728194.0],["2020-11-13",16.2198,16.4688,15.9134,16.0858,52650063.0],["2020-11-16",16.0858,16.373,15.7985,16.2485,52353121.0],["2020-11-17",16.2485,17.0241,16.0379,16.6698,83832184.0],["2020-11-18",16.6698,17.0145,16.162370681762695,16.1624,78051006.0],["2020-11-19",16.1624,16.162370681762695,14.9272,15.7315,73638868.0],["2020-11-20",15.7315,16.1624,15.607,16.0666,51993648.0],["2020-11-23",16.0666,17.675201416015625,15.8464,17.6752,80610745.0],["2020-11-24",17.6752,19.4465,17.675201416015625,18.738,166195813.0],["2020-11-25",18.738,19.9923,17.8571,17.9912,136991949.0],["2020-11-26",17.9912,18.2401,17.1486,17.4741,114022499.0],["2020-11-27",17.4741,18.3359,17.1007,18.288,91227655.0],["2020-11-30",18.288,19.8966,18.1156,18.288,161151662.0],["2020-12-01",18.288,20.1168,17.8188,19.82,148659683.0],["2020-12-02",19.82,21.802,19.4274,21.802,185811621.0],["2020-12-03",21.802,22.4531,20.6243,21.0073,166487010.0],["2020-12-04",21.0073,21.00725555419922,19.5327,20.1072,100425773.0],["2020-12-07",20.1072,20.653,19.9253,20.1551,69032223.0],["2020-12-08",20.1551,20.5572,19.7242,20.021,63729028.0],["2020-12-09",20.021,20.4328,18.2688,18.3646,101721580.0],["2020-12-10",18.3646,18.8242,18.0295,18.671,80832170.0],["2020-12-11",18.671,19.27420425415039,18.5369,19.2742,80675514.0],["2020-12-14",19.2742,19.4849,17.8571,18.5465,71744340.0],["2020-12-15",18.5465,19.1497,18.2688,18.8146,54710779.0],["2020-12-16",18.8146,18.8433,18.0773,18.3071,47233722.0],["2020-12-17",18.3071,20.1072,18.1061,19.82,101763718.0],["2020-12-18",19.82,19.819971084594727,19.1593,19.437,67136069.0],["2020-12-21",19.437,19.8966,19.1306,19.6859,59023290.0],["2020-12-22",19.6859,19.685922622680664,18.288,18.3837,67028270.0],["2020-12-23",18.3837,18.9199,18.2114,18.5944,49416362.0],["2020-12-24",18.5944,19.0157,18.1156,18.2688,42510682.0],["2020-12-25",18.2688,18.9391,17.8093,18.5944,50665440.0],["2020-12-28",18.5944,18.8242,18.2593,18.4412,37846306.0],["2020-12-29",18.4412,19.3317,18.441192626953125,18.6901,61177348.0],["2020-12-30",18.6901,19.3221,18.288,19.3029,61338023.0],["2020-12-31",19.3029,20.8253,19.302927017211914,20.4232,95270446.0],["2021-01-04",20.4232,20.8541,19.437,19.8391,79768743.0],["2021-01-05",19.8391,21.7445,19.1593,20.5955,114040966.0],["2021-01-06",20.5955,20.8541,19.6763,19.9061,62729842.0],["2021-01-07",19.9061,20.0019,19.2551,19.7625,48238298.0],["2021-01-08",19.7625,19.9157,19.3317,19.4465,33364190.0],["2021-01-11",19.4465,19.6859,18.2401,18.5082,52481554.0],["2021-01-12",18.5082,19.571,18.1635,19.2168,58572881.0],["2021-01-13",19.2168,19.216754913330078,17.8858,17.972,62682838.0],["2021-01-14",17.972,17.972021102905273,16.4113,16.5358,58264364.0],["2021-01-15",16.5358,17.139,16.53579330444336,16.8326,32759382.0],["2021-01-18",16.8326,17.1677,16.5741,16.8039,27752711.0],["2021-01-19",16.8039,18.4891,16.6698,17.4741,65193098.0],["2021-01-20",17.4741,17.7997,17.2635,17.3975,38614084.0],["2021-01-21",17.3975,17.9816,17.3209,17.4933,39767490.0],["2021-01-22",17.4933,17.5795,16.7943,16.8709,39019397.0],["2021-01-25",16.8709,17.0528,16.5166,16.6124,28896966.0],["2021-01-26",16.6124,16.61239242553711,15.7794,15.9996,34128491.0],["2021-01-27",15.9996,16.2294,15.8464,15.9517,20188289.0],["2021-01-28",15.9517,16.3251,15.6549,16.0092,24007827.0],["2021-01-29",16.0092,16.1624,15.3868,15.6262,23503306.0],["2021-02-01",15.6262,15.9422,15.626180648803711,15.6741,16870906.0],["2021-02-02",15.6741,16.1049,15.2432,15.9039,25216724.0],["2021-02-03",15.9039,15.9422,15.3485,15.3868,18423550.0],["2021-02-04",15.3868,15.386808395385742,14.6974,14.8985,23029737.0],["2021-02-05",14.8985,15.2623,14.5155,14.5729,20844843.0],["2021-02-08",14.5729,14.572945594787598,13.807,14.1995,34061218.0],["2021-02-09",14.1995,14.8602,14.1517,14.7549,26740318.0],["2021-02-10",14.7549,14.9847,14.5921,14.8889,20951493.0],["2021-02-18",14.8889,15.5017,14.8219,14.8889,23691449.0],["2021-02-19",14.8889,15.3198,14.7357,15.3006,22036817.0],["2021-02-22",15.3006,15.5017,14.8027,14.8027,31676164.0],["2021-02-23",14.8027,14.9272,14.5059,14.6112,21075415.0],["2021-02-24",14.6112,14.7453,14.2187,14.4868,21777700.0],["2021-02-25",14.4868,14.6208,14.2474,14.2953,18449500.0],["2021-02-26",14.2953,14.4485,13.9793,14.257,16749919.0],["2021-03-01",14.257,14.458045959472656,14.0846,14.458,15544685.0],["2021-03-02",14.458,14.6017,14.1229,14.1995,18055294.0],["2021-03-03",14.1995,14.4197,14.0942,14.4102,16624352.0],["2021-03-04",14.4102,14.410171508789062,13.9889,14.0655,17865609.0],["2021-03-05",14.0655,14.4293,13.941,14.2857,23200720.0],["2021-03-08",14.2857,14.4676,13.7208,13.7495,26231864.0],["2021-03-09",13.7495,13.8261,12.6484,12.9548,28116061.0],["2021-03-10",12.9548,13.108,12.6867,12.7824,16512139.0],["2021-03-11",12.7824,13.0218,12.7154,12.9644,17688696.0],["2021-03-12",12.9644,14.0751,12.6388,13.5197,46748643.0],["2021-03-15",13.5197,13.519708633422852,12.6484,12.7154,27334972.0],["2021-03-16",12.7154,12.792,12.5431,12.7346,14171956.0],["2021-03-17",12.7346,12.8973,12.6388,12.8207,14999478.0],["2021-03-18",12.8207,13.0122,12.7346,12.7729,15143149.0],["2021-03-19",12.7729,13.0027,12.5909,12.9356,18348206.0],["2021-03-22",12.9356,14.2283,12.935643196105957,14.2283,69042488.0],["2021-03-23",14.2283,15.654905319213867,14.0368,15.6549,96243124.0],["2021-03-24",15.6549,17.2252,15.6166,16.1337,155374846.0],["2021-03-25",16.1337,16.9092,15.6262,16.2485,109466333.0],["2021-03-26",16.2485,16.248546600341797,14.8889,15.5113,97143335.0],["2021-03-29",15.5113,15.9517,14.8985,15.1283,75885046.0],["2021-03-30",15.1283,15.2815,14.7261,14.9847,62902058.0],["2021-03-31",14.9847,15.09,14.4676,14.5825,46416203.0],["2021-04-01",14.5825,15.0134,14.391,14.8219,50127214.0],["2021-04-02",14.8219,15.0134,14.5059,14.8985,48141850.0],["2021-04-06",14.8985,15.1187,14.5442,14.6304,37140066.0],["2021-04-07",14.6304,15.023,14.458,14.8985,46575378.0],["2021-04-08",14.8985,15.8273,14.6974,15.0325,79609736.0],["2021-04-09",15.0325,15.032538414001465,14.2282,14.3527,52920918.0],["2021-04-12",14.3527,14.352723121643066,13.5963,13.6538,37818571.0],["2021-04-13",13.6538,14.1038,13.65375804901123,13.9314,32387527.0],["2021-04-14",13.9314,14.1325,13.7399,13.9985,25654395.0],["2021-04-15",13.9985,14.0846,13.7112,13.9314,21098791.0],["2021-04-16",13.9314,14.2857,13.874,14.0272,25714489.0],["2021-04-19",14.0272,14.9081,13.8357,14.5634,46387847.0],["2021-04-20",14.5634,14.707,14.1229,14.1517,35481420.0],["2021-04-21",14.1517,14.2665,13.9506,14.0463,20543405.0],["2021-04-22",14.0463,14.6878,14.046326637268066,14.3527,40789385.0],["2021-04-23",14.3527,14.8889,14.2187,14.5155,40434199.0],["2021-04-26",14.5155,14.7836,13.8836,13.9123,43680870.0],["2021-04-27",13.9123,14.0176,13.2708,13.7112,35032818.0],["2021-04-28",13.7112,13.8548,13.4623,13.6633,19636179.0],["2021-04-29",13.6633,14.257,13.5676,14.0368,36349157.0],["2021-04-30",14.0368,14.036752700805664,13.1271,13.2899,40893486.0],["2021-05-06",13.2899,13.6921,12.792,12.9452,29454942.0],["2021-05-07",12.9452,12.9835,12.7537,12.8399,19955652.0],["2021-05-10",12.8399,12.9261,12.6963,12.9261,16244321.0],["2021-05-11",12.9261,13.7878,12.8399,13.4335,42497660.0],["2021-05-12",13.4335,13.558,13.1846,13.5484,25778857.0],["2021-05-13",13.5484,13.9314,13.3857,13.4431,27910000.0],["2021-05-14",13.4431,14.7836,13.443111419677734,14.7836,71607574.0],["2021-05-17",14.7836,14.8506,14.1804,14.5538,70382529.0],["2021-05-18",14.5538,15.0996,14.3144,14.5346,49002234.0],["2021-05-19",14.5346,14.9176,14.4006,14.5825,42010723.0],["2021-05-20",14.5825,16.0379,14.582518577575684,15.473,102900130.0],["2021-05-21",15.473,15.472981452941895,14.5059,14.7261,62944064.0],["2021-05-24",14.7261,15.2815,14.726142883300781,14.8315,52433765.0],["2021-05-25",14.8315,15.7985,14.6974,15.2815,82080210.0],["2021-05-26",15.2815,15.789,14.9942,15.0325,67387059.0],["2021-05-27",15.0325,15.1091,14.707,14.9368,46656792.0],["2021-05-28",14.9368,15.3102,14.5442,15.0325,54191915.0],["2021-05-31",15.0325,15.032538414001465,14.6017,14.9847,38470010.0],["2021-06-01",14.9847,14.984663963317871,14.4963,14.707,34044420.0],["2021-06-02",14.707,15.2049,14.4868,14.5155,36575283.0],["2021-06-03",14.5155,14.7453,14.2761,14.3048,32059907.0],["2021-06-04",14.3048,14.8602,13.8453,14.1804,45742983.0],["2021-06-07",14.1804,14.4293,13.9697,14.2474,23451222.0],["2021-06-08",14.2474,14.458,14.1421,14.2857,22693031.0],["2021-06-09",14.2857,14.3527,13.874,13.9314,20802235.0],["2021-06-10",13.9314,14.2282,13.9314,14.008,18974834.0],["2021-06-11",14.008,14.2953,13.9027,13.9027,21255995.0],["2021-06-15",13.9027,13.902704238891602,13.4144,13.4431,21108984.0],["2021-06-16",13.4431,14.3048,13.4048,13.9506,33372667.0],["2021-06-17",13.9506,14.0655,13.7878,13.9602,21166837.0],["2021-06-18",13.9602,14.391,13.7974,14.2953,36095098.0],["2021-06-21",14.2953,14.6304,14.1517,14.2474,29505852.0],["2021-06-22",14.2474,14.3527,14.0176,14.0942,21535169.0],["2021-06-23",14.0942,14.21,13.8336,13.8915,19227040.0],["2021-06-24",13.8915,14.3162,13.8046,14.1135,23123414.0],["2021-06-25",14.1135,15.465,13.9784,15.0692,85060776.0],["2021-06-28",15.0692,15.0789,14.5865,14.8568,51079072.0],["2021-06-29",14.8568,14.9341,14.5383,14.5672,26618386.0],["2021-06-30",14.5672,14.9534,14.4128,14.8665,34521389.0],["2021-07-01",14.8665,15.2912,13.8336,13.9011,43441356.0],["2021-07-02",13.9011,13.9108,13.4378,13.5343,24907570.0],["2021-07-05",13.5343,13.766,13.5053,13.7177,15271966.0],["2021-07-06",13.7177,13.8529,13.4957,13.6791,18136560.0],["2021-07-07",13.6791,13.7949,13.5343,13.6501,14654763.0],["2021-07-08",13.6501,13.7949,13.5536,13.5729,15954125.0],["2021-07-09",13.5729,13.6405,13.4378,13.5729,15712906.0],["2021-07-12",13.5729,13.9494,13.57291030883789,13.7177,23815084.0],["2021-07-13",13.7177,13.71771240234375,13.5826,13.6598,13519350.0],["2021-07-14",13.6598,13.8818,13.5439,13.6501,17715731.0],["2021-07-15",13.6501,13.8915,13.6019,13.7949,23238370.0],["2021-07-16",13.7949,13.9301,13.6598,13.737,18004305.0],["2021-07-19",13.737,13.737019538879395,13.1288,13.2543,22464937.0],["2021-07-20",13.2543,13.4764,13.235,13.3509,11285505.0],["2021-07-21",13.3509,13.6694,13.3026,13.4185,16166529.0],["2021-07-22",13.4185,13.8046,13.3219,13.6501,21007019.0],["2021-07-23",13.6501,14.2197,13.5536,13.8625,37141363.0],["2021-07-26",13.8625,13.8818,13.2736,13.3219,30338555.0],["2021-07-27",13.3219,13.3702,12.7234,12.7524,28463733.0],["2021-07-28",12.7524,13.1578,12.6655,12.8392,19293754.0],["2021-07-29",12.8392,13.0323,12.7041,12.8199,19501251.0],["2021-07-30",12.8199,12.819931030273438,12.067,12.0959,30062032.0],["2021-08-02",12.0959,12.6172,11.816,12.4821,26016953.0],["2021-08-03",12.4821,13.7274,12.3566,13.1771,67467625.0],["2021-08-04",13.1771,13.17711353302002,12.7524,12.9358,35221424.0],["2021-08-05",12.9358,13.1095,12.5303,12.54,25154792.0],["2021-08-06",12.54,13.4185,12.5014,13.1288,45124623.0],["2021-08-09",13.1288,13.4185,12.8006,13.1482,36221637.0],["2021-08-10",13.1482,13.515,12.8972,13.4378,36964992.0],["2021-08-11",13.4378,13.6888,13.2447,13.3991,30059412.0],["2021-08-12",13.3991,13.515,13.1771,13.2736,20218018.0],["2021-08-13",13.2736,14.3645,13.235,13.6984,56058185.0],["2021-08-16",13.6984,13.8336,13.4474,13.4957,37335472.0],["2021-08-17",13.4957,13.9784,13.1482,13.2157,42773716.0],["2021-08-18",13.2157,14.0459,13.1675,13.9011,63873768.0],["2021-08-19",13.9011,14.1039,13.5246,13.5536,47446170.0],["2021-08-20",13.5536,13.7563,13.2157,13.5439,27079997.0],["2021-08-23",13.5439,13.7274,13.1868,13.2833,31723382.0],["2021-08-24",13.2833,13.486,13.1964,13.3605,25538785.0],["2021-08-25",13.3605,13.9011,13.1868,13.4764,34049729.0],["2021-08-26",13.4764,13.6115,13.2833,13.3123,25780348.0],["2021-08-27",13.3123,13.8336,13.312262535095215,13.4281,38279125.0],["2021-08-30",13.4281,13.4667,12.6751,12.7427,44805459.0],["2021-08-31",12.7427,12.984,12.4531,12.8972,29208462.0],["2021-09-01",12.8972,13.486,12.7041,13.4088,56399289.0],["2021-09-02",13.4088,13.9301,13.2447,13.7467,59061585.0],["2021-09-03",13.7467,14.268,13.4764,13.4957,50985550.0],["2021-09-06",13.4957,13.7467,13.4474,13.6405,41024936.0],["2021-09-07",13.6405,13.766,13.3991,13.6694,40277155.0],["2021-09-08",13.6694,14.1907,13.6212,13.9108,54160207.0],["2021-09-09",13.9108,14.4321,13.6694,14.1232,56578940.0],["2021-09-10",14.1232,14.4031,13.8625,13.9011,54002056.0],["2021-09-13",13.9011,14.0749,13.6019,13.7274,36754976.0],["2021-09-14",13.7274,13.7467,13.1288,13.1578,35843432.0],["2021-09-15",13.1578,13.2447,12.8972,13.0613,26086509.0],["2021-09-16",13.0613,13.1192,12.7717,12.8199,22443935.0],["2021-09-17",12.8199,12.9165,12.6848,12.7717,18290316.0],["2021-09-22",12.7717,12.771662712097168,12.511,12.6558,17474948.0],["2021-09-23",12.6558,12.8392,12.6365,12.6655,18643144.0],["2021-09-24",12.6655,12.7137,12.5882,12.6751,14805907.0],["2021-09-27",12.6751,12.9068,12.5882,12.791,23759804.0],["2021-09-28",12.791,12.8682,12.6076,12.7813,15833478.0],["2021-09-29",12.7813,13.1192,12.5207,12.8875,24838154.0],["2021-09-30",12.8875,12.9165,12.6848,12.8103,13749018.0],["2021-10-08",12.8103,12.9165,12.7427,12.8296,11982840.0],["2021-10-11",12.8296,13.042,12.8199,12.8489,17435974.0],["2021-10-12",12.8489,12.848892211914062,12.3566,12.4821,17467484.0],["2021-10-13",12.4821,12.7717,12.4531,12.6462,9493470.0],["2021-10-14",12.6462,12.7041,12.54,12.6172,7795324.0],["2021-10-15",12.6172,12.6751,12.5303,12.5979,11402200.0],["2021-10-18",12.5979,12.6655,12.5496,12.5882,7627550.0],["2021-10-19",12.5882,12.6848,12.4724,12.5689,14270458.0],["2021-10-20",12.5689,12.6269,12.1442,12.26,21426935.0],["2021-10-21",12.26,12.4048,12.0959,12.2021,13799770.0],["2021-10-22",12.2021,12.2986,12.0863,12.1056,12156495.0],["2021-10-25",12.1056,12.289,11.9028,12.289,17286150.0],["2021-10-26",12.289,12.3276,12.0959,12.1442,9390099.0],["2021-10-27",12.1442,12.1442,11.816,11.8642,12111904.0],["2021-10-28",11.8642,11.864228248596191,11.4684,11.4781,14428349.0],["2021-10-29",11.4781,12.067,11.478086471557617,11.8063,19208678.0],["2021-11-01",11.8063,11.9318,11.7098,11.8353,12309877.0],["2021-11-02",11.8353,11.9511,11.6229,11.7677,12328679.0],["2021-11-03",11.7677,12.3855,11.6808,12.1056,20077986.0],["2021-11-04",12.1056,12.2504,11.9897,12.0766,11474044.0],["2021-11-05",12.0766,12.1056,11.8835,11.9125,10188362.0],["2021-11-08",11.9125,12.26,11.8739,12.1152,12038897.0],["2021-11-09",12.1152,12.1925,12.0187,12.1249,11036494.0],["2021-11-10",12.1249,12.2118,12.0187,12.1152,9569403.0],["2021-11-11",12.1152,12.4821,12.1152,12.4145,23587703.0],["2021-11-12",12.4145,12.4338,12.2407,12.3083,12851158.0],["2021-11-15",12.3083,12.4048,12.1828,12.2118,10307087.0],["2021-11-16",12.2118,12.2697,12.0187,12.038,10928912.0],["2021-11-17",12.038,12.1249,11.9897,12.0476,9020051.0],["2021-11-18",12.0476,12.0573,11.758,11.7773,14530088.0],["2021-11-19",11.7773,12.1635,11.7387,12.0959,20329189.0],["2021-11-22",12.0959,12.2504,11.9801,12.1828,16451800.0],["2021-11-23",12.1828,12.4531,12.1345,12.1924,16103232.0],["2021-11-24",12.1924,12.2504,12.067,12.1828,10631211.0],["2021-11-25",12.1828,12.2504,12.1152,12.1345,9309300.0],["2021-11-26",12.1345,12.2407,12.0476,12.0959,11019959.0],["2021-11-29",12.0959,12.2407,11.9028,12.1924,11792614.0],["2021-11-30",12.1924,12.3083,12.0476,12.1152,12500438.0],["2021-12-01",12.1152,12.3276,12.0959,12.2986,14551100.0],["2021-12-02",12.2986,12.3952,12.2311,12.2504,13344720.0],["2021-12-03",12.2504,12.3662,12.1442,12.2986,12605722.0],["2021-12-06",12.2986,12.6365,12.2214,12.2311,28692329.0],["2021-12-07",12.2311,12.4434,12.1345,12.2021,15672602.0],["2021-12-08",12.2021,12.5496,12.1249,12.5207,23921793.0],["2021-12-09",12.5207,13.766,12.4338,13.0516,81174593.0],["2021-12-10",13.0516,13.051615715026855,12.7427,12.8682,45626372.0],["2021-12-13",12.8682,13.4764,12.868199348449707,13.0323,46147071.0],["2021-12-14",13.0323,13.0806,12.7234,12.7524,24724397.0],["2021-12-15",12.7524,14.026626586914062,12.7041,14.0266,138672379.0],["2021-12-16",14.0266,14.0556,13.4474,13.8239,90586982.0],["2021-12-17",13.8239,14.1907,13.5343,13.9011,76689631.0],["2021-12-20",13.9011,13.901130676269531,13.4088,13.4185,49285142.0],["2021-12-21",13.4185,13.8046,13.2833,13.5922,48020998.0],["2021-12-22",13.5922,13.592215538024902,13.3219,13.3509,32183430.0],["2021-12-23",13.3509,13.4764,13.1771,13.2447,24024590.0],["2021-12-24",13.2447,13.5053,13.1771,13.2254,27855368.0],["2021-12-27",13.2254,13.6984,13.1868,13.4088,32279268.0],["2021-12-28",13.4088,14.0652,13.408799171447754,13.8722,48054571.0],["2021-12-29",13.8722,13.872170448303223,13.5246,13.5343,27977987.0],["2021-12-30",13.5343,13.7756,13.4764,13.5922,26179366.0],["2021-12-31",13.5922,13.6598,13.3412,13.486,25025039.0],["2022-01-04",13.486,13.5246,13.3219,13.4281,19746684.0],["2022-01-05",13.4281,14.77,13.3798,14.0266,94577009.0],["2022-01-06",14.0266,15.2526,13.8625,14.5672,105609733.0],["2022-01-07",14.5672,14.56722640991211,13.9301,14.1425,65029360.0],["2022-01-10",14.1425,14.3452,13.8336,14.2873,37522774.0],["2022-01-11",14.2873,14.8665,14.0556,14.6251,52910029.0],["2022-01-12",14.6251,14.7506,14.2583,14.5479,32231705.0],["2022-01-13",14.5479,14.6155,13.9204,14.0459,36330674.0],["2022-01-14",14.0459,14.045933723449707,13.1964,13.2833,49431884.0],["2022-01-17",13.2833,13.4957,13.042,13.2736,30400571.0],["2022-01-18",13.2736,14.0942,13.1288,13.6888,51664559.0],["2022-01-19",13.6888,14.8279,13.5053,14.1425,67722076.0],["2022-01-20",14.1425,14.963,13.9977,14.5383,75326130.0],["2022-01-21",14.5383,14.8472,14.1714,14.4321,48330443.0],["2022-01-24",14.4321,14.5865,14.0942,14.2197,30637726.0],["2022-01-25",14.2197,14.77,13.8625,13.9204,53387350.0],["2022-01-26",13.9204,15.31054973602295,13.920437812805176,15.3105,97532211.0],["2022-01-27",15.3105,16.1021,14.49,14.7796,141596438.0],["2022-01-28",14.7796,15.3299,13.9977,14.1328,96403335.0],["2022-02-07",14.1328,14.2583,13.2061,13.8529,74296396.0],["2022-02-08",13.8529,15.243,13.5536,15.243,100044349.0],["2022-02-09",15.243,15.3974,14.9437,15.2719,86843194.0],["2022-02-10",15.2719,15.5422,14.9341,15.2044,56805221.0],["2022-02-11",15.2044,16.2083,14.963,15.243,95437387.0],["2022-02-14",15.243,15.242975234985352,14.4997,14.6348,61987452.0],["2022-02-15",14.6348,15.0596,14.4803,14.7989,43114239.0],["2022-02-16",14.7989,14.9341,14.2969,14.5383,45535760.0],["2022-02-17",14.5383,14.7989,14.3452,14.4321,38165486.0],["2022-02-18",14.4321,15.0885,14.1135,14.7603,47948878.0],["2022-02-21",14.7603,15.1464,14.6155,15.0692,46793258.0],["2022-02-22",15.0692,15.3588,14.7506,14.9051,46587189.0],["2022-02-23",14.9051,15.0209,14.3838,14.6541,43880995.0],["2022-02-24",14.6541,14.9148,13.9011,14.2487,51301464.0],["2022-02-25",14.2487,14.4707,13.8336,13.9494,34686350.0],["2022-02-28",13.9494,14.3162,13.9204,14.2197,26213550.0],["2022-03-01",14.2197,14.4803,14.0749,14.3935,30642376.0],["2022-03-02",14.3935,14.393462181091309,14.0749,14.2583,24194103.0],["2022-03-03",14.2583,14.3355,13.988,14.0266,23170217.0],["2022-03-04",14.0266,14.026626586914062,13.3509,13.5633,35107015.0],["2022-03-07",13.5633,13.9687,13.5343,13.6694,31494356.0],["2022-03-08",13.6694,14.0749,13.3412,13.5343,40791369.0],["2022-03-09",13.5343,13.5729,12.5979,13.2061,36447899.0],["2022-03-10",13.2061,13.3798,12.8779,12.9165,30343321.0],["2022-03-11",12.9165,13.264,12.2021,13.0323,49310809.0],["2022-03-14",13.0323,13.2254,12.6848,12.8682,30839589.0],["2022-03-15",12.8682,13.3412,12.5303,12.5303,39852123.0],["2022-03-16",12.5303,13.3219,12.2407,13.1385,47300992.0],["2022-03-17",13.1385,13.8142,12.9454,13.293,59545422.0],["2022-03-18",13.293,13.4571,13.1288,13.3219,31968151.0],["2022-03-21",13.3219,13.321916580200195,12.7427,12.8103,34673228.0],["2022-03-22",12.8103,12.9358,12.6462,12.7137,20515345.0],["2022-03-23",12.7137,12.9358,12.6462,12.733,15772604.0],["2022-03-24",12.733,12.733049392700195,12.4048,12.4145,20489884.0],["2022-03-25",12.4145,12.8779,12.414482116699219,12.4531,25329894.0],["2022-03-28",12.4531,13.3702,12.26,12.9261,46803975.0],["2022-03-29",12.9261,12.9744,12.6462,12.6944,25498355.0],["2022-03-30",12.6944,13.1578,12.694435119628906,12.984,36727715.0],["2022-03-31",12.984,12.984042167663574,12.7234,12.7427,22290170.0],["2022-04-01",12.7427,12.8779,12.6558,12.6655,24152196.0],["2022-04-06",12.6655,12.6944,12.4434,12.6655,18453537.0],["2022-04-07",12.6655,12.7813,12.288985252380371,12.289,20796575.0],["2022-04-08",12.289,12.4338,12.0766,12.1635,19939849.0],["2022-04-11",12.1635,12.16348934173584,11.4684,11.5264,27101449.0],["2022-04-12",11.5264,12.0187,11.4684,11.9125,27115861.0],["2022-04-13",11.9125,12.0476,11.7194,11.758,17848321.0],["2022-04-14",11.758,12.2118,11.6808,11.9897,25928241.0],["2022-04-15",11.9897,11.989725112915039,10.792683601379395,10.7927,90109919.0],["2022-04-18",10.7927,10.792683601379395,9.7887,10.0204,81835048.0],["2022-04-19",10.0204,10.281,9.9528,10.1459,44764724.0],["2022-04-20",10.1459,10.1555,9.808,9.8949,32438998.0],["2022-04-21",9.8949,9.9528,9.6246,9.7018,35782373.0],["2022-04-22",9.7018,9.8466,9.4895,9.5184,37919806.0],["2022-04-25",9.5184,9.5377,8.9585,9.0068,43900904.0],["2022-04-26",9.0068,9.2674,8.6592,8.7461,54702955.0],["2022-04-27",8.7461,9.055,8.5048,8.9875,47598090.0],["2022-04-28",8.9875,9.0743,8.6399,8.7268,41415968.0],["2022-04-29",8.7268,9.1709,8.726820945739746,9.0454,51194766.0],["2022-05-05",9.0454,9.4605,9.045388221740723,9.2964,48980722.0],["2022-05-06",9.2964,9.3929,9.0261,9.306,41191368.0],["2022-05-09",9.306,9.392915725708008,9.1709,9.3929,25886934.0],["2022-05-10",9.3929,9.5763,9.2192,9.5474,40576855.0],["2022-05-11",9.5474,9.9432,9.479798316955566,9.4798,67736859.0],["2022-05-12",9.4798,9.6053,9.3736,9.4895,33955484.0],["2022-05-13",9.4895,9.8273,9.489452362060547,9.7115,40155928.0],["2022-05-16",9.7115,9.7984,9.4895,9.5377,31395249.0],["2022-05-17",9.5377,9.8273,9.4315,9.7211,37198691.0],["2022-05-18",9.7211,9.9239,9.6632,9.7404,35358601.0],["2022-05-19",9.7404,9.8466,9.557,9.808,26819907.0],["2022-05-20",9.808,10.1362,9.7984,9.9432,47404685.0],["2022-05-23",9.9432,10.0204,9.808,9.9914,26336947.0],["2022-05-24",9.9914,10.1169,9.5474,9.557,42035789.0],["2022-05-25",9.557,9.9721,9.557026863098145,9.7694,34175490.0],["2022-05-26",9.7694,10.0687,9.6053,9.9239,44591699.0],["2022-05-27",9.9239,10.0397,9.7501,9.8659,34490862.0],["2022-05-30",9.8659,9.9625,9.6922,9.7694,23168902.0],["2022-05-31",9.7694,9.9528,9.6825,9.9335,34245986.0],["2022-06-01",9.9335,9.933515548706055,9.6729,9.7211,36825958.0],["2022-06-02",9.7211,9.8852,9.6536,9.8466,35538719.0],["2022-06-06",9.8466,10.5996,9.7694,10.2907,73738985.0],["2022-06-07",10.2907,11.3236,10.290698051452637,10.6961,161097742.0],["2022-06-08",10.6961,10.9085,10.5417,10.7927,106002470.0],["2022-06-09",10.7927,11.3236,10.6672,10.6865,119733045.0],["2022-06-10",10.6865,11.758039474487305,10.5996,11.758,189661942.0],["2022-06-13",11.758,11.8449,11.1788,11.4009,174965999.0],["2022-06-14",11.4009,12.54,10.9182,12.2311,189863552.0],["2022-06-15",12.2311,13.4474,12.231062889099121,12.3662,260567158.0],["2022-06-16",12.3662,12.366214752197266,11.3912,11.4105,172076933.0],["2022-06-17",11.4105,11.7098,11.1016,11.4395,124828956.0],["2022-06-20",11.4395,11.5167,11.1306,11.2174,79726548.0],["2022-06-21",11.2174,11.3236,10.8603,11.1016,73125662.0],["2022-06-22",11.1016,11.3912,10.9664,11.0533,80707068.0],["2022-06-23",11.0533,11.6519,10.9568,11.4877,97645142.0],["2022-06-24",11.4877,11.7387,11.3429,11.536,77397504.0],["2022-06-27",11.536,11.8449,11.4202,11.5167,68798964.0],["2022-06-28",11.5167,11.6808,11.2657,11.6132,63963370.0],["2022-06-29",11.6132,11.7773,11.2561,11.285,76372269.0],["2022-06-30",11.285,12.289,11.285014152526855,11.8449,113468236.0],["2022-07-01",11.8449,11.844922065734863,11.3912,11.4877,74142912.0],["2022-07-04",11.4877,11.6712,11.1981,11.6712,57663444.0],["2022-07-05",11.6712,11.6808,11.2367,11.4491,49077231.0],["2022-07-06",11.4491,11.449124336242676,11.1113,11.1209,52030834.0],["2022-07-07",11.1209,11.2464,10.9085,10.9954,44725031.0],["2022-07-08",10.9954,11.4491,10.995408058166504,11.0919,56127351.0],["2022-07-11",11.0919,11.2561,10.8023,10.9761,39981317.0],["2022-07-12",10.9761,11.1788,10.841,10.9471,42917885.0],["2022-07-13",10.9471,10.9954,10.841,10.8892,30687363.0],["2022-07-14",10.8892,10.8989,10.5224,10.7637,42968351.0],["2022-07-15",10.7637,10.8313,10.4258,10.4645,38231481.0],["2022-07-18",10.4645,10.8699,10.464462280273438,10.8603,42424890.0],["2022-07-19",10.8603,10.9664,10.7734,10.8892,27468462.0],["2022-07-20",10.8892,11.0437,10.783,10.841,24199381.0],["2022-07-21",10.841,10.9471,10.6865,10.7058,26451594.0],["2022-07-22",10.7058,10.9182,10.5707,10.6672,31190016.0],["2022-07-25",10.6672,10.6865,10.503076553344727,10.5031,20441989.0],["2022-07-26",10.5031,10.7251,10.4741,10.5513,19336203.0],["2022-07-27",10.5513,10.5996,10.4741,10.532,17985119.0],["2022-07-28",10.532,10.7659,10.532037734985352,10.5515,25155976.0],["2022-07-29",10.5515,10.6295,10.3567,10.3762,25289911.0],["2022-08-01",10.3762,10.5223,10.23,10.4541,21141192.0],["2022-08-02",10.4541,10.454092979431152,9.7526,9.9182,45158743.0],["2022-08-03",9.9182,10.2105,9.9182,9.9475,30244066.0],["2022-08-04",9.9475,10.1716,9.947464942932129,10.0644,23379032.0],["2022-08-05",10.0644,10.4541,10.0059,10.4054,34395980.0],["2022-08-08",10.4054,10.7659,10.23,10.6587,50430972.0],["2022-08-09",10.6587,10.7172,10.5028,10.5613,22439651.0],["2022-08-10",10.5613,10.6977,10.4151,10.5418,18844051.0],["2022-08-11",10.5418,11.2628,10.541779518127441,11.1751,81916685.0],["2022-08-12",11.1751,11.175065994262695,10.9218,10.9997,50484901.0],["2022-08-15",10.9997,11.1556,10.912,11.0484,36104242.0],["2022-08-16",11.0484,11.1946,10.9997,11.1069,29533613.0],["2022-08-17",11.1069,11.4089,11.0094,11.2433,51449621.0],["2022-08-18",11.2433,11.2433,11.0582,11.1653,30446541.0],["2022-08-19",11.1653,11.3407,11.1361,11.1556,44558601.0],["2022-08-22",11.1556,11.1556,10.9607,11.0582,32287672.0],["2022-08-23",11.0582,11.2335,10.9705,11.0582,33333787.0],["2022-08-24",11.0582,11.2822,10.7366,10.7756,51064061.0],["2022-08-25",10.7756,11.0289,10.7172,10.951,36186393.0],["2022-08-26",10.951,11.3992,10.873,11.1653,62496831.0],["2022-08-29",11.1653,11.165323257446289,10.7854,10.8828,45925853.0],["2022-08-30",10.8828,11.0094,10.7659,10.8536,33774437.0],["2022-08-31",10.8536,11.0776,10.5515,10.8146,47699062.0],["2022-09-01",10.8146,10.8925,10.4931,10.5028,35129566.0],["2022-09-02",10.5028,10.7366,10.5028,10.5905,28133979.0],["2022-09-05",10.5905,10.8536,10.5613,10.6879,25525273.0],["2022-09-06",10.6879,10.7854,10.6392,10.7659,22153221.0],["2022-09-07",10.7659,10.76586627960205,10.571,10.6002,18904496.0],["2022-09-08",10.6002,10.6587,10.3859,10.4444,24896871.0],["2022-09-09",10.4444,10.7659,10.444351196289062,10.6879,35835413.0],["2022-09-13",10.6879,11.1751,10.6684,10.8828,56555163.0],["2022-09-14",10.8828,10.882780075073242,10.4736,10.6197,41092628.0],["2022-09-15",10.6197,11.1264,10.619721412658691,10.7854,70461041.0],["2022-09-16",10.7854,10.785350799560547,9.9475,9.9572,71375070.0],["2022-09-19",9.9572,10.0059,9.7331,9.85,26815506.0],["2022-09-20",9.85,9.9864,9.7624,9.8013,20531546.0],["2022-09-21",9.8013,9.8793,9.5772,9.85,21899260.0],["2022-09-22",9.85,9.9085,9.7429,9.8111,16489126.0],["2022-09-23",9.8111,9.9864,9.6649,9.9182,30138128.0],["2022-09-26",9.9182,9.918235778808594,9.5578,9.5772,20970338.0],["2022-09-27",9.5772,9.7234,9.548,9.6941,15673618.0],["2022-09-28",9.6941,9.6942,9.3726,9.3921,22036482.0],["2022-09-29",9.3921,9.392122268676758,8.4568,8.4568,74574912.0],["2022-09-30",8.4568,8.6517,8.3009,8.5153,37688963.0],["2022-10-10",8.5153,8.8075,8.4471,8.5737,40663429.0],["2022-10-11",8.5737,8.7491,8.4763,8.6127,29256473.0],["2022-10-12",8.6127,8.9245,8.5835,8.9147,35376346.0],["2022-10-13",8.9147,9.3726,8.7978,9.1778,43830343.0],["2022-10-14",9.1778,9.3337,9.0998,9.246,30416784.0],["2022-10-17",9.246,9.3532,9.1388,9.2655,19011454.0],["2022-10-18",9.2655,9.5578,9.246,9.3629,30223285.0],["2022-10-19",9.3629,9.4019,9.1388,9.1875,23736889.0],["2022-10-20",9.1875,9.3824,9.0609,9.2168,20353748.0],["2022-10-21",9.2168,9.626,9.216750144958496,9.4311,49985728.0],["2022-10-24",9.4311,9.7526,9.2265,9.2557,32190076.0],["2022-10-25",9.2557,9.3044,8.9537,9.0706,22563204.0],["2022-10-26",9.0706,9.6065,8.9829,9.3337,31690829.0],["2022-10-27",9.3337,9.4701,9.246,9.2947,21331261.0],["2022-10-28",9.2947,9.294693946838379,8.8952,8.9147,24965487.0],["2022-10-31",8.9147,9.2752,8.914721488952637,9.1096,20354517.0],["2022-11-01",9.1096,9.4019,9.0706,9.3824,26226016.0],["2022-11-02",9.3824,10.23,9.3044,9.7526,68644893.0],["2022-11-03",9.7526,9.752607345581055,9.4896,9.626,34076477.0],["2022-11-04",9.626,10.0157,9.5285,9.85,58156213.0],["2022-11-07",9.85,9.9767,9.6942,9.8695,31137149.0],["2022-11-08",9.8695,10.0157,9.7624,9.85,22588980.0],["2022-11-09",9.85,9.9085,9.6844,9.6844,20550141.0],["2022-11-10",9.6844,10.1131,9.6065,9.928,37762396.0],["2022-11-11",9.928,10.4833,9.927979469299316,10.269,74755353.0],["2022-11-14",10.269,10.6197,10.1034,10.1813,54253591.0],["2022-11-15",10.1813,11.2043,10.0839,10.9705,126263302.0],["2022-11-16",10.9705,10.970465660095215,10.4346,10.4931,70153994.0],["2022-11-17",10.4931,10.5515,10.23,10.4931,60410605.0],["2022-11-18",10.4931,10.49306583404541,10.1813,10.2105,39715838.0],["2022-11-21",10.2105,10.210521697998047,9.8403,9.9377,36202619.0],["2022-11-22",9.9377,10.0839,9.8403,9.9085,31778069.0],["2022-11-23",9.9085,10.1813,9.908493041992188,9.9962,40737732.0],["2022-11-24",9.9962,10.1521,9.8598,9.8988,30815028.0],["2022-11-25",9.8988,10.1326,9.8403,10.0059,27713422.0],["2022-11-28",10.0059,10.005922317504883,9.5772,9.8988,33765577.0],["2022-11-29",9.8988,10.4541,9.898751258850098,10.3274,58969642.0],["2022-11-30",10.3274,11.1361,10.2787,10.7172,109715580.0],["2022-12-01",10.7172,11.7889,10.717150688171387,11.3212,189650924.0],["2022-12-02",11.3212,11.321208000183105,10.61,10.6782,113196552.0],["2022-12-05",10.6782,11.7499,10.678179740905762,11.7499,124126098.0],["2022-12-06",11.7499,11.8473,11.3017,11.3992,128543849.0],["2022-12-07",11.3992,11.9155,11.2335,11.5258,85703936.0],["2022-12-08",11.5258,11.7499,11.3699,11.5356,56290353.0],["2022-12-09",11.5356,11.8863,11.3017,11.7889,87840818.0],["2022-12-12",11.7889,11.788866996765137,11.2822,11.2822,52092879.0],["2022-12-13",11.2822,11.4674,11.1751,11.2335,35048364.0],["2022-12-14",11.2335,11.4576,11.1653,11.3504,36059536.0],["2022-12-15",11.3504,11.350436210632324,10.99,11.2238,33747899.0],["2022-12-16",11.2238,11.7012,11.1361,11.4284,53723264.0],["2022-12-19",11.4284,11.4771,10.873,10.9607,49064364.0],["2022-12-20",10.9607,11.1458,10.9023,10.9607,32458730.0],["2022-12-21",10.9607,11.0679,10.8828,11.0484,23310686.0],["2022-12-22",11.0484,11.1848,10.6684,10.7464,37382959.0],["2022-12-23",10.7464,10.9997,10.6197,10.8438,29601614.0],["2022-12-26",10.8438,10.912,10.5808,10.7854,23610594.0],["2022-12-27",10.7854,11.5843,10.7756,11.1751,63856106.0],["2022-12-28",11.1751,11.1751,10.8925,10.9997,34680431.0],["2022-12-29",10.9997,11.1264,10.6879,11.0094,43092330.0],["2022-12-30",11.0094,11.253,10.912,10.9607,34324303.0],["2023-01-03",10.9607,10.960723876953125,10.4541,10.8438,41547438.0],["2023-01-04",10.8438,10.9315,10.6197,10.6782,28239742.0],["2023-01-05",10.6782,11.253,10.678179740905762,11.1264,64818841.0],["2023-01-06",11.1264,11.2043,10.951,10.9607,31713843.0],["2023-01-09",10.9607,11.4576,10.960723876953125,11.2628,51420845.0],["2023-01-10",11.2628,11.6914,11.262752532958984,11.4186,55005701.0],["2023-01-11",11.4186,11.4966,11.1361,11.2433,28045565.0],["2023-01-12",11.2433,11.3699,11.1361,11.3115,25088020.0],["2023-01-13",11.3115,11.555,11.2238,11.5453,41298830.0],["2023-01-16",11.5453,12.5196,11.4186,12.237,104661503.0],["2023-01-17",12.237,12.3345,11.9642,12.1688,49351319.0],["2023-01-18",12.1688,12.1883,11.8863,11.9448,33217843.0],["2023-01-19",11.9448,12.1104,11.8181,12.1104,42321113.0],["2023-01-20",12.1104,12.1104,11.7596,11.8473,37040410.0],["2023-01-30",11.8473,12.3637,11.847323417663574,11.9935,52735612.0],["2023-01-31",11.9935,12.0812,11.594,11.7304,40050088.0],["2023-02-01",11.7304,12.0519,11.7012,12.013,43319692.0],["2023-02-02",12.013,12.1786,11.5161,11.672,62160139.0],["2023-02-03",11.672,11.7596,11.5453,11.672,24763947.0],["2023-02-06",11.672,11.671951293945312,11.1848,11.2335,42257019.0],["2023-02-07",11.2335,11.3602,11.1946,11.292,23114648.0],["2023-02-08",11.292,11.5258,11.2238,11.2628,27780943.0],["2023-02-09",11.2628,11.4576,11.1848,11.4381,27028908.0],["2023-02-10",11.4381,11.43812370300293,11.1946,11.214,27529952.0],["2023-02-13",11.214,11.4868,11.1848,11.3797,36084596.0],["2023-02-14",11.3797,11.4381,11.1653,11.331,26369627.0],["2023-02-15",11.331,11.330952644348145,11.1751,11.2043,16058516.0],["2023-02-16",11.2043,11.4966,11.0484,11.1458,45060738.0],["2023-02-17",11.1458,11.1653,10.8438,10.873,29315017.0],["2023-02-20",10.873,11.3602,10.87303638458252,11.292,38102324.0],["2023-02-21",11.292,11.350436210632324,11.1556,11.3504,26569178.0],["2023-02-22",11.3504,11.3602,11.2043,11.2725,19507167.0],["2023-02-23",11.2725,11.4284,11.253,11.292,24134831.0],["2023-02-24",11.292,11.3504,11.1166,11.1458,14855851.0],["2023-02-27",11.1458,11.14583683013916,10.8828,10.99,20760911.0],["2023-02-28",10.99,11.0874,10.9023,11.0582,14945308.0],["2023-03-01",11.0582,11.3602,10.9607,11.331,37971869.0],["2023-03-02",11.331,11.331,11.1458,11.1751,17815714.0],["2023-03-03",11.1751,11.253,11.0094,11.1458,21870304.0],["2023-03-06",11.1458,11.2043,10.912,10.9607,24501591.0],["2023-03-07",10.9607,11.0094,10.6197,10.6295,31774115.0],["2023-03-08",10.6295,10.6684,10.532,10.6587,18735603.0],["2023-03-09",10.6587,10.7366,10.6002,10.6684,12776255.0],["2023-03-10",10.6684,10.6879,10.4736,10.4833,16536867.0],["2023-03-13",10.4833,10.571,10.3274,10.4151,17360400.0],["2023-03-14",10.4151,10.4346,10.0059,10.1423,30855843.0],["2023-03-15",10.1423,11.0679,10.142321586608887,10.7269,70559179.0],["2023-03-16",10.7269,10.873,10.2982,10.3567,58409883.0],["2023-03-17",10.3567,11.331,10.35666561126709,10.8925,108639803.0],["2023-03-20",10.8925,10.9802,10.6002,10.6684,72777587.0],["2023-03-21",10.6684,10.912,10.6587,10.8243,51380531.0],["2023-03-22",10.8243,10.8438,10.6295,10.7464,40165637.0],["2023-03-23",10.7464,10.8438,10.6197,10.8146,39689295.0],["2023-03-24",10.8146,10.8925,10.6879,10.7561,32377878.0],["2023-03-27",10.7561,10.8633,10.5808,10.7756,41248032.0],["2023-03-28",10.7756,10.775609016418457,10.5418,10.571,30796372.0],["2023-03-29",10.571,10.6392,10.3274,10.4736,29657329.0],["2023-03-30",10.4736,10.532,10.2203,10.4249,29889072.0],["2023-03-31",10.4249,10.4736,10.317693710327148,10.3177,22519134.0],["2023-04-03",10.3177,10.7854,10.2885,10.7464,59510223.0],["2023-04-04",10.7464,11.2043,10.746378898620605,10.9997,70734819.0],["2023-04-06",10.9997,11.0776,10.8828,10.9607,27959959.0],["2023-04-07",10.9607,11.0874,10.8828,11.0582,33155211.0],["2023-04-10",11.0582,11.2238,10.8341,10.8828,35632643.0],["2023-04-11",10.8828,11.0874,10.8536,10.951,29270220.0],["2023-04-12",10.951,11.0484,10.8243,10.8828,23461486.0],["2023-04-13",10.8828,10.882780075073242,10.6197,10.6782,27138427.0],["2023-04-14",10.6782,10.7854,10.6295,10.7269,19423155.0],["2023-04-17",10.7269,11.0387,10.7172,11.0289,44659403.0],["2023-04-18",11.0289,11.0679,10.8146,10.8438,26929760.0],["2023-04-19",10.8438,10.8438081741333,10.4736,10.532,33767993.0],["2023-04-20",10.532,10.532037734985352,10.2495,10.4151,31862036.0],["2023-04-21",10.4151,10.4541,9.8598,9.8695,44378448.0],["2023-04-24",9.8695,10.0254,9.8403,9.8695,22087021.0],["2023-04-25",9.8695,9.9182,9.6747,9.8111,22727886.0],["2023-04-26",9.8111,9.9182,9.7234,9.8306,16541682.0],["2023-04-27",9.8306,9.928,9.7234,9.8111,20681373.0],["2023-04-28",9.8111,10.0839,9.811063766479492,10.0157,23866513.0],["2023-05-04",10.0157,10.0546,9.8793,9.9767,22423020.0],["2023-05-05",9.9767,10.2398,9.9475,10.0741,33307441.0],["2023-05-08",10.0741,10.4054,9.9182,10.3177,45922110.0],["2023-05-09",10.3177,10.8341,10.2398,10.4736,82727313.0],["2023-05-10",10.4736,10.4833,10.1521,10.191,35886657.0],["2023-05-11",10.191,10.2982,10.1131,10.1326,17193917.0],["2023-05-12",10.1326,10.1716,9.996180534362793,9.9962,16642746.0],["2023-05-15",9.9962,10.1618,9.8598,10.1521,23353585.0],["2023-05-16",10.1521,10.2105,9.9767,9.9962,16512967.0],["2023-05-17",9.9962,10.0936,9.9377,10.0254,13064682.0],["2023-05-18",10.0254,10.0449,9.9085,9.9377,16219426.0],["2023-05-19",9.9377,9.9572,9.85,9.889,11969028.0],["2023-05-22",9.889,9.9475,9.8013,9.8695,13534348.0],["2023-05-23",9.8695,9.889,9.772093772888184,9.7721,11782022.0],["2023-05-24",9.7721,9.8403,9.7331,9.7429,12749971.0],["2023-05-25",9.7429,9.8208,9.7039,9.7721,15270991.0],["2023-05-26",9.7721,9.7916,9.7136,9.7916,10321930.0],["2023-05-29",9.7916,9.8403,9.4993,9.5772,23241763.0],["2023-05-30",9.5772,9.6065,9.1778,9.4214,27272040.0],["2023-05-31",9.4214,9.421351432800293,9.2947,9.3532,15743946.0],["2023-06-01",9.3532,9.4701,9.207,9.2849,18441562.0],["2023-06-02",9.2849,9.4116,9.2849,9.3824,12619861.0],["2023-06-05",9.3824,9.4213,9.2655,9.3044,11752371.0],["2023-06-06",9.3044,9.3142,9.1388,9.1486,15150900.0],["2023-06-07",9.1486,9.2362,8.9245,8.944,30164718.0],["2023-06-08",8.944,8.9829,8.7491,8.905,26781677.0],["2023-06-09",8.905,8.9732,8.8075,8.9537,13973859.0],["2023-06-12",8.9537,8.9634,8.866,8.8952,12645329.0],["2023-06-13",8.8952,8.9732,8.866,8.9342,9178444.0],["2023-06-14",8.9342,9.0414,8.9245,8.9342,13139500.0],["2023-06-15",8.9342,9.1291,8.9342,9.0901,20552081.0],["2023-06-16",9.0901,9.1193,9.0219,9.0901,12755300.0],["2023-06-19",9.0901,9.1193,9.0219,9.0316,11453044.0],["2023-06-20",9.0316,9.0706,8.9342,8.944,13947304.0],["2023-06-21",8.944,8.9732,8.76857852935791,8.7686,15973855.0],["2023-06-26",8.7686,8.76857852935791,8.5737,8.5932,16243600.0],["2023-06-27",8.5932,9.0316,8.593207359313965,8.9245,22812791.0],["2023-06-28",8.9245,8.9245,8.7199,8.7978,14414616.0],["2023-06-29",8.7978,8.8173,8.7199,8.7394,10136500.0],["2023-06-30",8.7394,8.9147,8.7199,8.866,13545948.0],["2023-07-03",8.866,9.0121,8.8368,8.9634,14972383.0],["2023-07-04",8.9634,9.0024,8.8952,8.9537,11041629.0],["2023-07-05",8.9537,8.9732,8.8465,8.8563,9282595.0],["2023-07-06",8.8563,8.8952,8.7978,8.8075,8180572.0],["2023-07-07",8.8075,8.9927,8.7881,8.944,15750110.0],["2023-07-10",8.944,9.1388,8.943950653076172,9.0024,15461311.0],["2023-07-11",9.0024,9.0414,8.9537,9.0414,8913750.0],["2023-07-12",9.0414,9.0804,8.9245,8.944,9563009.0],["2023-07-13",8.944,9.1291,8.943950653076172,9.1193,19057416.0],["2023-07-14",9.1193,9.1291,9.0219,9.0511,12777285.0],["2023-07-17",9.0511,9.051121711730957,8.944,8.9732,7919807.0],["2023-07-18",8.9732,9.0609,8.9537,8.9927,7511096.0],["2023-07-19",8.9927,9.0316,8.9342,9.0121,11485647.0],["2023-07-20",9.0121,9.1096,8.9147,8.9342,11818631.0],["2023-07-21",8.9342,8.9732,8.8757,8.9342,9277422.0],["2023-07-24",8.9342,8.9732,8.866,8.905,6248700.0],["2023-07-25",8.905,9.4019,8.90497875213623,9.3532,52523745.0],["2023-07-26",9.3532,9.353151321411133,9.1778,9.2849,24029363.0],["2023-07-27",9.2849,9.28494930267334,9.0609,9.0901,21116658.0],["2023-07-28",9.0901,9.9864,9.0414,9.8208,103520315.0],["2023-07-31",9.8208,10.2787,9.820808410644531,9.9182,104830771.0],["2023-08-01",9.9182,10.23,9.7136,10.0449,70698403.0],["2023-08-02",10.0449,10.6684,9.9572,10.3177,93081209.0],["2023-08-03",10.3177,11.350436210632324,10.317693710327148,11.3504,163508093.0],["2023-08-04",11.3504,12.4904,11.350436210632324,11.7402,379404284.0],["2023-08-07",11.7402,11.740152359008789,10.9997,11.4674,221669503.0],["2023-08-08",11.4674,11.467352867126465,10.7464,11.0971,144898045.0],["2023-08-09",11.0971,11.2335,10.7074,10.8828,104551472.0],["2023-08-10",10.8828,11.3407,10.8633,11.331,135725354.0],["2023-08-11",11.331,11.330952644348145,10.717150688171387,10.7172,104424205.0],["2023-08-14",10.7172,11.3992,10.61,11.0971,146809059.0],["2023-08-15",11.0971,11.253,10.7951,11.2238,94782591.0],["2023-08-16",11.2238,11.9642,10.8243,11.6817,182144688.0],["2023-08-17",11.6817,11.7402,11.2238,11.4771,124726644.0],["2023-08-18",11.4771,11.594,11.1069,11.1264,84750726.0],["2023-08-21",11.1264,11.1946,10.7854,10.8243,63025775.0],["2023-08-22",10.8243,11.0094,10.5905,10.8438,75826777.0],["2023-08-23",10.8438,10.8438081741333,10.3567,10.3664,56895605.0],["2023-08-24",10.3664,10.6587,10.3274,10.5515,56956453.0],["2023-08-25",10.5515,10.8048,10.4249,10.6587,48656042.0],["2023-08-28",10.6587,11.7207,10.65869426727295,10.99,140491725.0],["2023-08-29",10.99,10.989951133728027,10.5223,10.7756,91484183.0],["2023-08-30",10.7756,11.3699,10.775609016418457,10.912,112364147.0],["2023-08-31",10.912,10.912008285522461,10.532,10.5808,64067212.0],["2023-09-01",10.5808,10.7074,10.4151,10.4541,40708331.0],["2023-09-04",10.4541,10.6587,10.308,10.5028,42710232.0],["2023-09-05",10.5028,10.502808570861816,10.2008,10.269,43024571.0],["2023-09-06",10.269,10.269,10.1131,10.2398,29369368.0],["2023-09-07",10.2398,10.3567,10.1034,10.1521,30923102.0],["2023-09-08",10.1521,10.3664,10.0546,10.2885,26700566.0],["2023-09-11",10.2885,10.4346,10.1521,10.3372,37731496.0],["2023-09-12",10.3372,10.337179183959961,10.1423,10.1521,32832672.0],["2023-09-13",10.1521,10.2008,10.0449,10.1034,20915716.0],["2023-09-14",10.1034,10.1716,10.0644,10.1228,18146255.0],["2023-09-15",10.1228,10.2008,9.9864,10.0059,21037184.0],["2023-09-18",10.0059,10.3664,9.9377,10.23,48496017.0],["2023-09-19",10.23,10.5613,10.2105,10.3567,59242566.0],["2023-09-20",10.3567,10.35666561126709,10.1131,10.2592,36515427.0],["2023-09-21",10.2592,10.4541,10.1813,10.191,32817612.0],["2023-09-22",10.191,10.8048,10.1423,10.7464,85333469.0],["2023-09-25",10.7464,10.746378898620605,10.3664,10.4151,48955851.0],["2023-09-26",10.4151,10.5418,10.3664,10.4151,35807223.0],["2023-09-27",10.4151,10.4833,10.3469,10.4249,25902965.0],["2023-09-28",10.4249,10.4444,10.1228,10.3274,32012835.0],["2023-10-09",10.3274,10.327437400817871,9.9085,10.1131,35908010.0],["2023-10-10",10.1131,10.191,9.9377,10.0254,23675968.0],["2023-10-11",10.0254,10.1813,10.025408744812012,10.0741,21794200.0],["2023-10-12",10.0741,10.4249,10.074122428894043,10.1326,29744708.0],["2023-10-13",10.1326,10.13257884979248,9.889,10.0254,19264753.0],["2023-10-16",10.0254,10.0546,9.9085,10.0059,15760368.0],["2023-10-17",10.0059,10.6782,9.967,10.4249,65735062.0],["2023-10-18",10.4249,11.1361,10.3664,10.873,95574953.0],["2023-10-19",10.873,11.3699,10.7172,11.0094,100345122.0],["2023-10-20",11.0094,11.331,10.8633,11.0679,82996518.0],["2023-10-23",11.0679,11.067893981933594,10.6684,10.7464,63107282.0],["2023-10-24",10.7464,11.331,10.746378898620605,11.1653,85877602.0],["2023-10-25",11.1653,11.3504,10.9802,11.0192,65828580.0],["2023-10-26",11.0192,11.019180297851562,10.7854,10.8828,43328051.0],["2023-10-27",10.8828,10.882780075073242,10.6392,10.7854,42924548.0],["2023-10-30",10.7854,10.785350799560547,10.3859,10.532,50347720.0],["2023-10-31",10.532,10.6197,10.4054,10.4638,32065126.0],["2023-11-01",10.4638,10.6002,10.2592,10.2885,34638212.0],["2023-11-02",10.2885,10.571,10.2398,10.2787,30390363.0],["2023-11-03",10.2787,10.6879,10.191,10.5613,49042644.0],["2023-11-06",10.5613,11.6135,10.56126594543457,11.6135,180577630.0],["2023-11-07",11.6135,12.0519,11.4089,11.9155,171669621.0],["2023-11-08",11.9155,11.9837,11.4771,11.6427,106164774.0],["2023-11-09",11.6427,12.2663,11.4966,11.9058,126954843.0],["2023-11-10",11.9058,12.8119,11.7207,12.2078,171109325.0],["2023-11-13",12.2078,12.2663,11.8376,12.1786,91446723.0],["2023-11-14",12.1786,12.6657,11.935,12.1981,114350154.0],["2023-11-15",12.1981,12.5196,11.9935,12.0324,94415972.0],["2023-11-16",12.0324,12.315,11.9448,11.9545,71800199.0],["2023-11-17",11.9545,12.1299,11.8473,11.9545,54481752.0],["2023-11-20",11.9545,11.954495429992676,11.6232,11.6914,60556016.0],["2023-11-21",11.6914,11.8084,11.4284,11.4868,65320723.0],["2023-11-22",11.4868,11.5356,11.3017,11.3017,35484351.0],["2023-11-23",11.3017,11.4771,11.2628,11.3992,37750431.0],["2023-11-24",11.3992,11.399151802062988,11.2725,11.3017,30201744.0],["2023-11-27",11.3017,11.3894,11.0971,11.3212,42962287.0],["2023-11-28",11.3212,11.6135,11.2822,11.4674,55673951.0],["2023-11-29",11.4674,11.4966,11.2043,11.2628,36253030.0],["2023-11-30",11.2628,11.4479,11.253,11.3504,38218914.0],["2023-12-01",11.3504,11.5453,11.3115,11.3894,37174369.0],["2023-12-04",11.3894,11.4381,11.253,11.3212,29481434.0],["2023-12-05",11.3212,11.4576,11.1751,11.253,38169521.0],["2023-12-06",11.253,11.5843,11.1848,11.2433,47963613.0],["2023-12-07",11.2433,11.3699,11.0874,11.3407,32469801.0],["2023-12-08",11.3407,11.3602,11.0776,11.1361,38633523.0],["2023-12-11",11.1361,11.594009399414062,10.99,11.594,61807015.0],["2023-12-12",11.594,11.6622,11.4089,11.5843,45644201.0],["2023-12-13",11.5843,11.8668,11.4381,11.633,55544091.0],["2023-12-14",11.633,11.9642,11.555,11.7889,65959571.0],["2023-12-15",11.7889,11.974,11.594,11.8668,60915461.0],["2023-12-18",11.8668,13.036,11.866809844970703,12.0812,170887595.0],["2023-12-19",12.0812,12.081151962280273,11.3017,11.555,114136171.0],["2023-12-20",11.555,11.555036544799805,10.8243,10.8633,92166224.0],["2023-12-21",10.8633,10.86329460144043,10.5905,10.7074,59650361.0],["2023-12-22",10.7074,10.70740795135498,10.4054,10.532,57777819.0],["2023-12-25",10.532,10.532037734985352,10.2787,10.3274,34457285.0],["2023-12-26",10.3274,10.3664,10.0741,10.1326,40459029.0],["2023-12-27",10.1326,10.4931,10.0059,10.3274,60193503.0],["2023-12-28",10.3274,10.7561,10.23,10.7074,74896722.0],["2023-12-29",10.7074,10.70740795135498,10.5028,10.5613,52556824.0],["2024-01-02",10.5613,10.56126594543457,10.3956,10.3956,33859112.0],["2024-01-03",10.3956,10.5808,10.395636558532715,10.4833,32755516.0],["2024-01-04",10.4833,10.483322143554688,10.2398,10.2982,28286188.0],["2024-01-05",10.2982,10.8438,10.2592,10.5613,78532776.0],["2024-01-08",10.5613,10.56126594543457,10.2787,10.2982,40223972.0],["2024-01-09",10.2982,10.3664,9.85,10.0352,59695538.0],["2024-01-10",10.0352,10.035150527954102,9.6942,9.7039,43246499.0],["2024-01-11",9.7039,9.889,9.6552,9.8403,40054755.0],["2024-01-12",9.8403,9.8793,9.7331,9.7429,30463058.0],["2024-01-15",9.7429,9.8403,9.6162,9.7136,21872400.0],["2024-01-16",9.7136,9.8111,9.5967,9.8111,37089101.0],["2024-01-17",9.8111,9.9864,9.7039,9.7234,46300472.0],["2024-01-18",9.7234,9.967,9.548,9.928,55735343.0],["2024-01-19",9.928,9.927979469299316,9.7234,9.7331,28944096.0],["2024-01-22",9.7331,9.7818,9.246,9.2557,40992896.0],["2024-01-23",9.2557,9.7331,9.168,9.6454,53567033.0],["2024-01-24",9.6454,10.23,9.4506,10.1228,77898370.0],["2024-01-25",10.1228,10.308,9.8403,10.1326,68435490.0],["2024-01-26",10.1326,10.1813,9.928,10.0449,42245173.0],["2024-01-29",10.0449,10.0839,9.6454,9.6552,40101666.0],["2024-01-30",9.6552,9.9377,9.6357,9.6552,39236598.0],["2024-01-31",9.6552,10.3177,9.655179023742676,9.9475,94837222.0],["2024-02-01",9.9475,10.2495,9.6454,9.9767,73716756.0],["2024-02-02",9.9767,9.976693153381348,9.4019,9.6941,72769830.0],["2024-02-05",9.6941,9.6942,9.246,9.2947,50454791.0],["2024-02-06",9.2947,9.889,9.0511,9.8695,56215004.0],["2024-02-07",9.8695,10.0546,9.7624,9.9475,60488117.0],["2024-02-08",9.9475,10.3859,9.947464942932129,10.0449,57519440.0],["2024-02-19",10.0449,10.1813,9.7331,9.9085,47947045.0],["2024-02-20",9.9085,10.1423,9.7721,10.0157,46753191.0],["2024-02-21",10.0157,10.3956,9.8598,10.1521,77024756.0],["2024-02-22",10.1521,10.3372,10.0254,10.2787,53834284.0],["2024-02-23",10.2787,10.9607,10.23,10.6782,101364209.0],["2024-02-26",10.6782,10.8828,10.571,10.6392,75247216.0],["2024-02-27",10.6392,10.8146,10.571,10.8146,55585542.0],["2024-02-28",10.8146,11.1069,10.4444,10.4638,97808459.0],["2024-02-29",10.4638,10.7074,10.3859,10.6879,57536309.0],["2024-03-01",10.6879,10.8633,10.5613,10.8048,55517270.0],["2024-03-04",10.8048,10.804837226867676,10.5418,10.6295,39751718.0],["2024-03-05",10.6295,10.62946605682373,10.3859,10.4833,34136164.0],["2024-03-06",10.4833,10.6782,10.4249,10.5905,39096885.0],["2024-03-07",10.5905,11.6525,10.3372,11.1166,156191012.0],["2024-03-08",11.1166,11.116608619689941,10.7756,10.9023,96097918.0],["2024-03-11",10.9023,11.2238,10.8536,11.214,80741534.0],["2024-03-12",11.214,12.0617,11.214037895202637,11.4966,153010424.0],["2024-03-13",11.4966,11.7791,11.253,11.5745,110485611.0],["2024-03-14",11.5745,11.6427,11.0387,11.2043,90242708.0],["2024-03-15",11.2043,11.4186,11.1751,11.3212,65927782.0],["2024-03-18",11.3212,11.7402,11.321208000183105,11.5843,96729059.0],["2024-03-19",11.5843,11.584266662597656,11.2725,11.3017,66720975.0],["2024-03-20",11.3017,12.1786,11.30172348022461,11.6622,136613984.0],["2024-03-21",11.6622,12.7632,11.662210464477539,12.237,188237765.0],["2024-03-22",12.237,12.4319,11.9058,11.9253,138350863.0],["2024-03-25",11.9253,11.925265312194824,11.2335,11.253,104073332.0],["2024-03-26",11.253,11.4186,11.0289,11.2043,67391749.0],["2024-03-27",11.2043,11.20429515838623,10.7269,10.7464,66881420.0],["2024-03-28",10.7464,11.1361,10.746378898620605,10.99,69120529.0],["2024-03-29",10.99,11.0874,10.7756,11.0192,44619611.0],["2024-04-01",11.0192,11.2725,11.0094,11.0971,62292269.0],["2024-04-02",11.0971,11.097123146057129,10.7951,10.8536,49125970.0],["2024-04-03",10.8536,10.9705,10.7854,10.873,36724954.0],["2024-04-08",10.873,10.87303638458252,10.4444,10.4541,61041071.0],["2024-04-09",10.4541,10.6197,10.454092979431152,10.5515,29504255.0],["2024-04-10",10.5515,10.551522254943848,10.1813,10.2398,38108770.0],["2024-04-11",10.2398,10.3567,10.0839,10.2105,39543011.0],["2024-04-12",10.2105,10.210521697998047,9.9864,10.0157,34728430.0],["2024-04-15",10.0157,10.4151,9.85,10.2203,63823720.0],["2024-04-16",10.2203,10.220264434814453,9.7429,9.8013,42993740.0],["2024-04-17",9.8013,10.0352,9.801322937011719,10.0352,40561047.0],["2024-04-18",10.0352,10.4833,9.9962,10.2787,69606383.0],["2024-04-19",10.2787,10.3567,10.1423,10.1813,35497176.0],["2024-04-22",10.1813,10.3762,10.0741,10.2495,31366250.0],["2024-04-23",10.2495,10.3274,10.1521,10.2105,23363639.0],["2024-04-24",10.2105,10.3859,10.210521697998047,10.3177,33676283.0],["2024-04-25",10.3177,10.317693710327148,10.1423,10.191,26006808.0],["2024-05-15",10.191,11.214037895202637,10.19103717803955,11.214,3734300.0],["2024-05-16",11.214,12.3345,11.214037895202637,12.3345,16860548.0],["2024-05-17",12.3345,12.5488,11.555,11.8863,283392373.0],["2024-05-20",11.8863,11.886295318603516,11.4089,11.555,148165881.0],["2024-05-21",11.555,11.7304,11.4089,11.4381,97562496.0],["2024-05-22",11.4381,11.4771,11.2725,11.3504,82501994.0],["2024-05-23",11.3504,11.6622,11.2628,11.3115,120622561.0],["2024-05-24",11.3115,11.311466217041016,10.9705,11.0192,85365878.0],["2024-05-27",11.0192,11.1166,10.8048,10.9802,64280074.0],["2024-05-28",10.9802,11.0387,10.7951,10.8146,53819300.0],["2024-05-29",10.8146,10.8925,10.7074,10.7854,49438977.0],["2024-05-30",10.7854,10.9997,10.649,10.8438,59715182.0],["2024-05-31",10.8438,10.8633,10.6002,10.6197,55064862.0],["2024-06-03",10.6197,10.6587,10.4151,10.4931,46792623.0],["2024-06-04",10.4931,10.6295,10.4541,10.5905,41010345.0],["2024-06-05",10.5905,10.6002,10.4541,10.4638,33116383.0],["2024-06-06",10.4638,10.5126,10.2398,10.269,46756150.0],["2024-06-07",10.269,10.3664,9.928,10.1326,47186695.0],["2024-06-11",10.1326,10.2787,10.0254,10.1423,32111943.0],["2024-06-12",10.1423,10.2105,10.0936,10.1521,26872968.0],["2024-06-13",10.1521,10.1716,10.0546,10.0741,28324959.0],["2024-06-14",10.0741,10.5126,10.0644,10.4054,72251341.0],["2024-06-17",10.4054,10.4054,10.2105,10.3859,35803979.0],["2024-06-18",10.3859,10.6295,10.3567,10.5613,48872796.0],["2024-06-19",10.5613,10.6002,10.3372,10.3469,31511903.0],["2024-06-20",10.3469,10.3762,10.1521,10.1813,30791000.0],["2024-06-21",10.1813,10.3177,10.1716,10.1813,24096062.0],["2024-06-24",10.1813,10.191,9.8793,9.9085,29793744.0],["2024-06-25",9.9085,9.9669,9.6357,9.6844,33561162.0],["2024-06-26",9.6844,9.8695,9.5967,9.85,25886046.0],["2024-06-27",9.85,9.850035667419434,9.5772,9.5772,22556900.0],["2024-06-28",9.5772,9.7136,9.3337,9.3921,37854815.0],["2024-07-01",9.3921,9.4798,9.2947,9.4701,25212337.0],["2024-07-02",9.4701,9.5383,9.4019,9.4311,21716800.0],["2024-07-03",9.4311,9.6454,9.3921,9.5675,23829122.0],["2024-07-04",9.5675,9.5967,9.2557,9.2557,27698715.0],["2024-07-08",9.2557,9.4993,9.1973,9.2168,29910872.0],["2024-07-09",9.2168,9.4311,9.0803,9.3726,31723544.0],["2024-07-10",9.3726,9.4214,9.2167,9.2752,23479400.0],["2024-07-11",9.2752,9.5285,9.27520751953125,9.4603,29920458.0],["2024-07-12",9.4603,9.4993,9.3726,9.4603,17962821.0],["2024-07-15",9.4603,9.4993,9.3921,9.4506,13842500.0],["2024-07-16",9.4506,9.5383,9.4311,9.4993,17095572.0],["2024-07-17",9.4993,9.6941,9.499293327331543,9.5383,30507009.0],["2024-07-18",9.5383,9.5383,9.2557,9.5285,25951399.0],["2024-07-19",9.5285,9.7136,9.4603,9.6357,30815411.0],["2024-07-22",9.6357,9.7721,9.5772,9.6747,29586600.0],["2024-07-23",9.6747,9.7234,9.4506,9.4603,28609200.0],["2024-07-24",9.4603,9.4701,9.207,9.2265,24696263.0],["2024-07-25",9.2265,9.4506,9.1778,9.3824,23670200.0],["2024-07-26",9.3824,9.7234,9.3434,9.5967,29447057.0],["2024-07-29",9.5967,9.6357,9.4701,9.4798,19223000.0],["2024-07-30",9.4798,9.5967,9.4701,9.5675,18776776.0],["2024-07-31",9.5675,10.2592,9.5383,10.1423,79526983.0],["2024-08-01",10.1423,10.142321586608887,9.9864,10.0059,42397141.0],["2024-08-02",10.0059,10.1131,9.7429,9.7818,31269037.0],["2024-08-05",9.7818,9.9222,9.6553,9.6751,30486758.0],["2024-08-06",9.6751,9.853,9.6455,9.764,21880916.0],["2024-08-07",9.764,9.8332,9.6553,9.6949,20910024.0],["2024-08-08",9.6949,9.8629,9.6751,9.7146,29669700.0],["2024-08-09",9.7146,10.4361,9.71463394165039,9.9321,112694088.0],["2024-08-12",9.9321,9.932052612304688,9.4775,9.5071,61905456.0],["2024-08-13",9.5071,9.675104141235352,9.3984,9.6751,37441544.0],["2024-08-14",9.6751,10.2681,9.5664,9.853,74291793.0],["2024-08-15",9.853,10.0605,9.8332,9.8826,52918506.0],["2024-08-16",9.8826,9.882638931274414,9.7048,9.7344,32805734.0],["2024-08-19",9.7344,9.764,9.6158,9.6652,22448200.0],["2024-08-20",9.6652,10.0111,9.5367,9.7937,43984967.0],["2024-08-21",9.7937,9.7937,9.6356,9.6455,23873417.0],["2024-08-22",9.6455,9.8332,9.457685470581055,9.4577,33054742.0],["2024-08-23",9.4577,9.685,9.4083,9.4972,24409800.0],["2024-08-26",9.4972,9.5466,9.4182,9.4972,17722194.0],["2024-08-27",9.4972,9.49721622467041,9.26,9.2699,22825298.0],["2024-08-28",9.2699,9.3292,9.2205,9.2798,13350345.0],["2024-08-29",9.2798,9.3984,9.2403,9.3292,18215045.0],["2024-08-30",9.3292,9.6356,9.3193,9.5466,41389530.0],["2024-09-02",9.5466,9.546629905700684,9.29956340789795,9.2996,25240289.0],["2024-09-03",9.2996,9.4083,9.2897,9.3589,16377689.0],["2024-09-04",9.3589,10.0902,9.358859062194824,9.7048,74682941.0],["2024-09-05",9.7048,9.7344,9.517,9.6553,44826573.0],["2024-09-06",9.6553,10.0111,9.596,9.596,59298043.0],["2024-09-09",9.596,9.7048,9.3687,9.596,30107473.0],["2024-09-10",9.596,9.596041679382324,9.3391,9.4775,28320949.0],["2024-09-11",9.4775,9.5367,9.4083,9.5071,17215599.0],["2024-09-12",9.5071,9.5664,9.4478,9.4577,18286800.0],["2024-09-13",9.4577,9.5565,9.3786,9.3885,20266151.0],["2024-09-18",9.3885,9.4775,9.2897,9.4478,17537908.0],["2024-09-19",9.4478,9.6751,9.4182,9.5862,30279500.0],["2024-09-20",9.5862,9.6059,9.5071,9.5565,16341330.0],["2024-09-23",9.5565,9.6158,9.4873,9.5367,13586773.0],["2024-09-24",9.5367,10.0408,9.53674602508545,9.9913,78844494.0],["2024-09-25",9.9913,10.5052,9.991347312927246,10.1396,105798453.0],["2024-09-26",10.1396,10.614,10.021,10.6041,102004479.0],["2024-09-27",10.6041,11.30573844909668,10.604070663452148,11.3057,101652622.0],["2024-09-30",11.3057,12.4324,11.30573844909668,12.4324,155253835.0],["2024-10-08",12.4324,13.6776,12.43235969543457,13.6776,114866577.0],["2024-10-09",13.6776,13.7072,12.313767433166504,12.3138,236652659.0],["2024-10-10",12.3138,13.5491,12.313767433166504,12.8968,296659255.0],["2024-10-11",12.8968,12.896843910217285,11.6615,12.1853,192775523.0],["2024-10-14",12.1853,12.185293197631836,11.365,12.0469,122788998.0],["2024-10-15",12.0469,12.5707,11.7307,12.0371,120151259.0],["2024-10-16",12.0371,12.4126,11.8592,12.1655,99595992.0],["2024-10-17",12.1655,12.4818,11.8592,11.8691,83733900.0],["2024-10-18",11.8691,12.9166,11.8098,12.4422,133078491.0],["2024-10-21",12.4422,12.442242622375488,12.0568,12.126,88379011.0],["2024-10-22",12.126,12.2446,12.0074,12.126,58628659.0],["2024-10-23",12.126,12.2742,11.9185,11.9679,69706079.0],["2024-10-24",11.9679,12.0469,11.8394,11.9975,45917490.0],["2024-10-25",11.9975,12.1458,11.9185,12.0272,49543045.0],["2024-10-28",12.0272,12.1161,11.9679,12.0766,45739576.0],["2024-10-29",12.0766,12.2347,11.8098,11.8394,58600067.0],["2024-10-30",11.8394,11.9778,11.7109,11.8789,42518716.0],["2024-10-31",11.8789,12.2841,11.8098,12.1853,88098757.0],["2024-11-01",12.1853,12.2051,11.8394,11.8493,61264600.0],["2024-11-04",11.8493,12.165529251098633,11.849284172058105,12.1655,50345230.0],["2024-11-05",12.1655,13.0945,12.165529251098633,12.9463,133737122.0],["2024-11-06",12.9463,13.1834,12.7091,12.8178,107297271.0],["2024-11-07",12.8178,13.5689,12.63,13.4602,115178129.0],["2024-11-08",13.4602,13.8258,13.1143,13.1241,106142713.0],["2024-11-11",13.1241,13.2724,12.9364,13.2427,70462638.0],["2024-11-12",13.2427,13.2921,12.7288,12.9067,55570297.0],["2024-11-13",12.9067,12.966,12.6597,12.8573,38545316.0],["2024-11-14",12.8573,12.966,12.551,12.63,35565474.0],["2024-11-15",12.63,12.8474,12.2051,12.2149,45178379.0],["2024-11-18",12.2149,12.3533,11.8295,11.9283,43255586.0],["2024-11-19",11.9283,12.2248,11.8888,12.1556,36476500.0],["2024-11-20",12.1556,12.2347,12.0667,12.1458,29185100.0],["2024-11-21",12.1458,12.3533,12.0963,12.2051,39706800.0],["2024-11-22",12.2051,12.4719,11.8394,11.8493,49860069.0],["2024-11-25",11.8493,11.9481,11.5923,11.8098,34311099.0],["2024-11-26",11.8098,11.958,11.6417,11.6714,25704965.0],["2024-11-27",11.6714,11.9086,11.5726,11.9086,30443203.0],["2024-11-28",11.9086,11.958,11.7406,11.7702,24378894.0],["2024-11-29",11.7702,12.2742,11.6813,12.0963,54560400.0],["2024-12-02",12.0963,12.2545,11.958,12.1853,36876126.0],["2024-12-03",12.1853,12.2248,11.9778,12.1458,31409976.0],["2024-12-04",12.1458,12.2446,11.958,12.0074,31194877.0],["2024-12-05",12.0074,12.2742,11.9975,12.1754,30648798.0],["2024-12-06",12.1754,12.3533,11.9975,12.2446,43571050.0],["2024-12-09",12.2446,12.2742,11.9975,12.1062,30517600.0],["2024-12-10",12.1062,12.8178,12.106232643127441,12.1952,60149211.0],["2024-12-11",12.1952,12.7486,12.19517707824707,12.3731,58131408.0],["2024-12-12",12.3731,13.6084,12.373064994812012,13.6084,179883844.0],["2024-12-13",13.6084,14.0531,12.9759,13.3119,213811722.0],["2024-12-16",13.3119,13.6479,12.7585,12.8573,135870055.0],["2024-12-17",12.8573,13.9345,12.6102,13.5195,171432194.0],["2024-12-18",13.5195,13.5886,12.9166,13.1736,154965582.0],["2024-12-19",13.1736,13.3119,12.8573,13.1143,99005772.0],["2024-12-20",13.1143,13.1241,12.6201,12.6399,104300850.0],["2024-12-23",12.6399,13.3416,12.4818,12.8375,111239450.0],["2024-12-24",12.8375,13.2032,12.7585,13.0056,77347972.0],["2024-12-25",13.0056,13.005553245544434,12.5608,12.6695,60651460.0],["2024-12-26",12.6695,13.4206,12.5905,13.1736,99574000.0],["2024-12-27",13.1736,14.4879,13.17355728149414,14.1124,298644530.0],["2024-12-30",14.1124,14.112407684326172,13.5392,13.8357,174611306.0],["2024-12-31",13.8357,14.2112,13.2526,13.3613,176423267.0],["2025-01-02",13.3613,13.361329078674316,12.0272,12.1655,171753470.0],["2025-01-03",12.1655,12.165529251098633,11.3848,11.4737,105072985.0],["2025-01-06",11.4737,11.5133,11.1871,11.2464,58591785.0],["2025-01-07",11.2464,11.5429,11.0883,11.365,66614672.0],["2025-01-08",11.365,11.365035057067871,10.8314,11.1575,76929573.0],["2025-01-09",11.1575,11.2464,10.9796,11.1081,50682022.0],["2025-01-10",11.1081,11.4737,11.0389,11.0488,73657503.0],["2025-01-13",11.0488,11.1476,10.7523,11.0982,41353405.0],["2025-01-14",11.0982,11.5034,11.098203659057617,11.4441,78923178.0],["2025-01-15",11.4441,11.444095611572266,11.1674,11.1871,49604784.0],["2025-01-16",11.1871,11.365,11.0093,11.0883,49956760.0],["2025-01-17",11.0883,11.1773,10.9796,11.0784,35438226.0],["2025-01-20",11.0784,11.2069,11.0784,11.118,33253075.0],["2025-01-21",11.118,11.197,10.9994,11.1476,30613928.0],["2025-01-22",11.1476,11.1674,11.0093,11.0488,25918931.0],["2025-01-23",11.0488,11.4243,11.029,11.029,57051937.0],["2025-01-24",11.029,11.2069,11.0191,11.1377,36739244.0],["2025-01-27",11.1377,11.2464,10.7918,10.7918,37267600.0],["2025-02-05",10.7918,10.9203,10.791842460632324,10.8511,29330828.0],["2025-02-06",10.8511,11.0686,10.782,11.0686,38257343.0],["2025-02-07",11.0686,11.4441,10.9994,11.2563,66462012.0],["2025-02-10",11.2563,11.4046,11.2267,11.3848,40210984.0],["2025-02-11",11.3848,11.6615,11.3354,11.4639,81135973.0],["2025-02-12",11.4639,11.9382,11.3947,11.8888,85267305.0],["2025-02-13",11.8888,11.888814926147461,11.6121,11.6319,64227542.0],["2025-02-14",11.6319,11.7109,11.4243,11.4935,45395927.0],["2025-02-17",11.4935,11.622,11.3947,11.4639,41361453.0],["2025-02-18",11.4639,11.463861465454102,11.0686,11.0883,44449401.0],["2025-02-19",11.0883,11.2761,11.0587,11.1476,39752456.0],["2025-02-20",11.1476,11.1871,10.9994,11.0686,35745484.0],["2025-02-21",11.0686,11.286,10.9697,11.2464,55714973.0],["2025-02-24",11.2464,11.286,11.118,11.1773,36032414.0],["2025-02-25",11.1773,11.177265167236328,10.9796,10.9994,33431134.0],["2025-02-26",10.9994,11.3552,10.9895,11.3552,62403139.0],["2025-02-27",11.3552,11.4144,11.0784,11.3057,48424415.0],["2025-02-28",11.3057,11.4144,10.9401,11.1575,49445917.0],["2025-03-03",11.1575,11.157499313354492,10.95,11.0093,32773842.0],["2025-03-04",11.0093,11.0982,10.9697,11.0488,21752978.0],["2025-03-05",11.0488,11.0587,10.9302,11.0093,25624065.0],["2025-03-06",11.0093,11.2069,11.009260177612305,11.1674,42286628.0],["2025-03-07",11.1674,11.16738224029541,10.9401,10.9598,36965630.0],["2025-03-10",10.9598,10.9796,10.8709,10.95,20895789.0],["2025-03-11",10.95,10.94996452331543,10.8215,10.9401,17811650.0],["2025-03-12",10.9401,11.0883,10.9203,10.95,27648563.0],["2025-03-13",10.95,11.029,10.8116,10.8709,24750687.0],["2025-03-14",10.8709,11.197,10.861,11.1081,56581382.0],["2025-03-17",11.1081,11.1377,11.0093,11.0191,29201938.0],["2025-03-18",11.0191,11.0784,10.9895,11.0389,18181438.0],["2025-03-19",11.0389,11.0686,10.9895,11.0093,18396412.0],["2025-03-20",11.0093,11.029,10.9401,10.9598,17840485.0],["2025-03-21",10.9598,10.9895,10.7424,10.9203,31457225.0],["2025-03-24",10.9203,10.920316696166992,10.693,10.7918,23959919.0],["2025-03-25",10.7918,10.8413,10.7227,10.7424,16408729.0],["2025-03-26",10.7424,10.8413,10.7227,10.8215,17139731.0],["2025-03-27",10.8215,10.821490287780762,10.3471,10.3965,50008602.0],["2025-03-28",10.3965,10.5052,10.3669,10.3965,20560300.0],["2025-03-31",10.3965,10.4262,10.0902,10.1297,30195596.0],["2025-04-01",10.1297,10.2384,10.1198,10.189,18292678.0],["2025-04-02",10.189,10.2681,10.1396,10.2285,13457545.0],["2025-04-03",10.2285,10.2681,10.1198,10.189,14115900.0],["2025-04-07",10.189,10.189001083374023,9.171089172363281,9.1711,45404984.0],["2025-04-08",9.1711,9.2897,9.092,9.2007,34931957.0],["2025-04-09",9.2007,9.8431,8.9339,9.596,55819296.0],["2025-04-10",9.596,9.853,9.5367,9.7245,41564685.0],["2025-04-11",9.7245,9.7739,9.6356,9.6949,21044660.0],["2025-04-14",9.6949,9.7739,9.685,9.7146,18531700.0],["2025-04-15",9.7146,9.7245,9.6059,9.6356,14382000.0],["2025-04-16",9.6356,9.6356,9.428,9.5763,17363600.0],["2025-04-17",9.5763,9.6356,9.4972,9.5269,18952400.0],["2025-04-18",9.5269,9.5466,9.3292,9.349,50991200.0],["2025-04-21",9.349,9.49721622467041,9.2699,9.4972,28641292.0],["2025-04-22",9.4972,9.5269,9.4083,9.4379,20681964.0],["2025-04-23",9.4379,9.5565,9.437920570373535,9.4676,18034617.0],["2025-04-24",9.4676,9.4873,9.3391,9.4083,17971464.0],["2025-04-25",9.4083,9.4972,9.408272743225098,9.4478,18193851.0],["2025-04-28",9.4478,9.447803497314453,9.2897,9.349,16968850.0],["2025-04-29",9.349,9.428,9.2996,9.3589,12992500.0],["2025-04-30",9.3589,9.8728,9.358859062194824,9.6158,55130802.0],["2025-05-06",9.6158,9.9321,9.61580753326416,9.9222,47837380.0],["2025-05-07",9.9222,10.2088,9.8233,9.8728,45744832.0],["2025-05-08",9.8728,9.9222,9.8036,9.8629,20286445.0],["2025-05-09",9.8629,9.8925,9.7048,9.7146,18752580.0],["2025-05-12",9.7146,9.9321,9.71463394165039,9.9321,23858029.0],["2025-05-13",9.9321,10.021,9.8233,9.8332,21110700.0],["2025-05-14",9.8332,10.2878,9.7937,10.1495,56305556.0],["2025-05-15",10.1495,10.149470329284668,9.9321,9.9419,24644541.0],["2025-05-16",9.9419,9.9518,9.8036,9.8233,20158354.0],["2025-05-19",9.8233,9.9024,9.7443,9.8728,14883055.0],["2025-05-20",9.8728,9.9222,9.8233,9.8826,12704220.0],["2025-05-21",9.8826,9.9222,9.8332,9.8431,12545456.0],["2025-05-22",9.8431,9.853,9.7443,9.7739,13296900.0],["2025-05-23",9.7739,9.8332,9.645455360412598,9.6455,18107356.0],["2025-05-26",9.6455,9.7344,9.6059,9.7146,9996582.0],["2025-05-27",9.7146,10.0309,9.6949,9.853,28997630.0],["2025-05-28",9.853,9.8826,9.7245,9.7443,18496961.0],["2025-05-29",9.7443,9.9024,9.7048,9.8728,18652893.0],["2025-05-30",9.8728,9.872756004333496,9.7542,9.7937,16233703.0],["2025-06-03",9.7937,9.8826,9.7146,9.8233,19553502.0],["2025-06-04",9.8233,9.9815,9.8036,9.9419,23101325.0],["2025-06-05",9.9419,10.0012,9.9123,9.9815,19503179.0],["2025-06-06",9.9815,10.0111,9.8728,9.8826,14197312.0],["2025-06-09",9.8826,10.1001,9.882638931274414,10.0506,25752080.0],["2025-06-10",10.0506,10.0605,9.8233,9.8728,22822780.0],["2025-06-11",9.8728,10.1198,9.872756004333496,10.0012,27391934.0],["2025-06-12",10.0012,10.0605,9.9419,9.9913,20400600.0],["2025-06-13",9.9913,10.0012,9.7838,9.7838,43395319.0],["2025-06-16",9.7838,9.9716,9.7344,9.9617,27659290.0],["2025-06-17",9.9617,10.0012,9.9123,9.9913,15728650.0],["2025-06-18",9.9913,9.991347312927246,9.853,9.9024,14692516.0],["2025-06-19",9.9024,9.90240478515625,9.7146,9.7443,21317104.0],["2025-06-20",9.7443,9.7838,9.6949,9.7245,15444083.0],["2025-06-23",9.7245,9.8728,9.6158,9.8332,18003910.0],["2025-06-24",9.8332,10.0803,9.833226203918457,10.0605,38181973.0],["2025-06-25",10.0605,10.5843,10.0309,10.5151,83075971.0],["2025-06-26",10.5151,10.515129089355469,10.2779,10.3175,48452393.0],["2025-06-27",10.3175,10.6238,10.2878,10.3076,50375100.0],["2025-06-30",10.3076,10.3274,10.1692,10.2285,28250025.0],["2025-07-01",10.2285,10.2582,10.1001,10.1791,21427500.0],["2025-07-02",10.1791,10.2088,10.0902,10.1297,19617400.0],["2025-07-03",10.1297,10.189,10.1099,10.1495,16753247.0],["2025-07-04",10.1495,10.2681,10.0605,10.1099,28147400.0],["2025-07-07",10.1099,10.1989,10.0803,10.1791,15326500.0],["2025-07-08",10.1791,10.2779,10.1396,10.2681,23648257.0],["2025-07-09",10.2681,10.3471,10.2186,10.2384,21527253.0],["2025-07-10",10.2384,10.4262,10.2088,10.3867,33165454.0],["2025-07-11",10.3867,11.1773,10.386653900146484,10.9203,115811344.0],["2025-07-14",10.9203,11.8493,10.920316696166992,11.3552,177327537.0],["2025-07-15",11.3552,11.8098,11.118,11.4144,128353783.0],["2025-07-16",11.4144,11.4639,11.1674,11.2563,64104483.0],["2025-07-17",11.2563,11.3057,11.118,11.2069,46356610.0],["2025-07-18",11.2069,11.2761,11.0883,11.1279,41270100.0],["2025-07-21",11.1279,11.3057,11.0488,11.2366,45805993.0],["2025-07-22",11.2366,11.3552,11.1279,11.2168,43718181.0],["2025-07-23",11.2168,11.5627,11.216795921325684,11.286,86648932.0],["2025-07-24",11.286,11.5232,11.2563,11.5034,75413693.0],["2025-07-25",11.5034,11.622,11.3947,11.4342,55369800.0],["2025-07-28",11.4342,11.622,11.2959,11.4935,46924000.0],["2025-07-29",11.4935,11.493509292602539,11.2168,11.4836,38131252.0],["2025-07-30",11.4836,11.483626365661621,11.197,11.3057,33519423.0],["2025-07-31",11.3057,11.365,11.029,11.0883,38305656.0],["2025-08-01",11.0883,11.1476,10.9006,10.9895,30538700.0],["2025-08-04",10.9895,10.9994,10.8511,10.9895,29537872.0],["2025-08-05",10.9895,11.1146,10.9557,11.0948,27289947.0],["2025-08-06",11.0948,11.1345,10.9855,11.1047,26767052.0],["2025-08-07",11.1047,11.2338,11.0451,11.0948,26242196.0],["2025-08-08",11.0948,11.1047,10.9259,10.9557,24439694.0],["2025-08-11",10.9557,11.1842,10.9557,11.1643,30963804.0],["2025-08-12",11.1643,11.214,11.1146,11.1643,26295500.0],["2025-08-13",11.1643,11.7702,11.16430950164795,11.5318,97252550.0],["2025-08-14",11.5318,11.6907,11.4027,11.4822,76166676.0],["2025-08-15",11.4822,12.0185,11.4226,11.8497,104349794.0],["2025-08-18",11.8497,12.2867,11.8099,12.0682,92547972.0],["2025-08-19",12.0682,12.098,11.8298,11.8894,51205308.0],["2025-08-20",11.8894,11.9689,11.6709,11.9589,44950932.0],["2025-08-21",11.9589,12.0682,11.7901,11.8298,36674200.0],["2025-08-22",11.8298,12.1377,11.7503,12.098,56911243.0],["2025-08-25",12.098,12.3165,11.9987,12.1377,65226999.0],["2025-08-26",12.1377,12.4754,12.098,12.1178,65613281.0],["2025-08-27",12.1178,12.1774,11.790066719055176,11.7901,64663123.0],["2025-08-28",11.7901,12.1377,11.6609,12.1178,51825843.0],["2025-08-29",12.1178,12.5648,12.117844581604004,12.1476,99534742.0],["2025-09-01",12.1476,12.2966,11.9788,12.0682,50787303.0],["2025-09-02",12.0682,12.0781,11.7801,11.8397,45658879.0],["2025-09-03",11.8397,11.949,11.3034,11.3729,44616450.0],["2025-09-04",11.3729,11.5418,11.204,11.3828,42257486.0],["2025-09-05",11.3828,11.4226,11.2537,11.4027,36535474.0],["2025-09-08",11.4027,11.4027,11.214,11.2835,36053272.0],["2025-09-09",11.2835,11.3332,11.1842,11.204,31498329.0],["2025-09-10",11.204,11.20404052734375,10.8067,10.8961,99623397.0],["2025-09-11",10.8961,11.283501625061035,10.7571,11.2835,90265816.0],["2025-09-12",11.2835,11.3133,11.0948,11.1146,46232652.0],["2025-09-15",11.1146,11.1941,11.0054,11.0253,33972441.0],["2025-09-16",11.0253,11.3133,11.0054,11.2239,43229297.0],["2025-09-17",11.2239,11.4126,11.1742,11.3729,44647188.0],["2025-09-18",11.3729,11.372895240783691,10.8365,10.9657,68494472.0],["2025-09-19",10.9657,10.9855,10.8067,10.8067,41252450.0],["2025-09-22",10.8067,10.9855,10.767,10.9756,30180416.0],["2025-09-23",10.9756,10.975589752197266,10.618,10.7372,40603644.0],["2025-09-24",10.7372,10.8763,10.6875,10.8465,26284307.0],["2025-09-25",10.8465,10.9061,10.7869,10.7968,24507678.0],["2025-09-26",10.7968,10.8465,10.69747543334961,10.6975,24450056.0],["2025-09-29",10.6975,11.3729,10.6776,11.1345,79503898.0],["2025-09-30",11.1345,11.1742,11.0352,11.0948,37533295.0],["2025-10-09",11.0948,11.2934,11.0054,11.2636,49827791.0],["2025-10-10",11.2636,11.4424,11.1544,11.3034,51529181.0],["2025-10-13",11.3034,11.303366661071777,10.9458,11.1742,38006078.0],["2025-10-14",11.1742,11.3232,11.065,11.1047,40797055.0],["2025-10-15",11.1047,11.204,10.9756,11.1544,39323474.0],["2025-10-16",11.1544,11.1742,11.0451,11.0948,28348662.0],["2025-10-17",11.0948,11.1842,10.82659912109375,10.8266,39641865.0],["2025-10-20",10.8266,10.9756,10.8067,10.8365,24876623.0],["2025-10-21",10.8365,11.065,10.8365,10.9756,27805287.0],["2025-10-22",10.9756,10.9756,10.8663,10.8961,16664420.0],["2025-10-23",10.8961,11.0551,10.767,11.0451,28697822.0],["2025-10-24",11.0451,11.1146,10.9855,11.0948,24763596.0],["2025-10-27",11.0948,11.3729,11.094780921936035,11.2338,50745866.0],["2025-10-28",11.2338,11.2537,11.1146,11.1544,28334153.0],["2025-10-29",11.1544,11.3729,11.1246,11.3232,48212813.0],["2025-10-30",11.3232,11.32323169708252,11.1146,11.1742,41499662.0],["2025-10-31",11.1742,11.17424201965332,10.8763,10.9359,61711035.0],["2025-11-03",10.9359,10.935858726501465,10.7471,10.8365,42292765.0],["2025-11-04",10.8365,10.836531639099121,10.6776,10.7074,36956749.0],["2025-11-05",10.7074,10.7173,10.6279,10.6875,29238077.0],["2025-11-06",10.6875,10.7769,10.6776,10.7173,27141739.0],["2025-11-07",10.7173,10.717339515686035,10.6279,10.6776,26521333.0],["2025-11-10",10.6776,10.767,10.6478,10.7273,30256508.0],["2025-11-11",10.7273,10.7471,10.6081,10.618,31345958.0],["2025-11-12",10.618,10.618013381958008,10.4194,10.4293,38082792.0],["2025-11-13",10.4293,10.5088,10.4194,10.4988,28470124.0],["2025-11-14",10.4988,10.498821258544922,10.4293,10.4492,19570825.0],["2025-11-17",10.4492,10.469,10.3796,10.4194,19138008.0],["2025-11-18",10.4194,10.469,10.389562606811523,10.3896,22006276.0],["2025-11-19",10.3896,10.4591,10.3101,10.3498,18388656.0],["2025-11-20",10.3498,10.5684,10.2902,10.2902,26765404.0],["2025-11-21",10.2902,10.29023551940918,10.0022,10.0419,35208979.0],["2025-11-24",10.0419,10.33,10.032,10.33,29756505.0],["2025-11-25",10.33,10.329965591430664,10.1512,10.1909,30057641.0],["2025-11-26",10.1909,10.2207,10.121379852294922,10.1214,18770562.0],["2025-11-27",10.1214,10.1909,10.0816,10.1114,18353079.0],["2025-11-28",10.1114,10.181,10.0618,10.1611,18508383.0],["2025-12-01",10.1611,10.6081,10.161110877990723,10.469,72027459.0],["2025-12-02",10.469,10.5783,10.4094,10.5088,36109050.0],["2025-12-03",10.5088,10.6081,10.3796,10.4094,24940936.0],["2025-12-04",10.4094,10.4194,10.32,10.3498,18980317.0],["2025-12-05",10.3498,10.5882,10.33,10.5584,35159371.0],["2025-12-08",10.5584,10.7471,10.558417320251465,10.5783,48241416.0],["2025-12-09",10.5783,10.578282356262207,10.3697,10.4392,31064591.0],["2025-12-10",10.4392,10.6081,10.3598,10.5783,30686137.0],["2025-12-11",10.5783,10.6478,10.4988,10.5088,32774345.0],["2025-12-12",10.5088,11.1146,10.479,10.8167,175918176.0],["2025-12-15",10.8167,10.8465,10.5783,10.7471,55939427.0],["2025-12-16",10.7471,10.7769,10.5882,10.5981,38885603.0],["2025-12-17",10.5981,10.7173,10.4194,10.618,39509703.0],["2025-12-18",10.618,10.618013381958008,10.4293,10.4492,31832598.0],["2025-12-19",10.4492,10.4988,10.4094,10.4392,24443374.0],["2025-12-22",10.4392,10.4492,10.3498,10.3598,24950667.0],["2025-12-23",10.3598,10.3697,10.2406,10.2604,21801287.0],["2025-12-24",10.2604,10.3498,10.2207,10.3101,19299951.0],["2025-12-25",10.3101,10.3399,10.2704,10.3002,23633856.0],["2025-12-26",10.3002,10.3995,10.2604,10.3002,33021619.0],["2025-12-29",10.3002,10.3101,10.1512,10.171,29400537.0],["2025-12-30",10.171,10.2108,10.1214,10.171,18644337.0],["2025-12-31",10.171,10.2008,10.0916,10.1015,21363388.0],["2026-01-05",10.1015,10.10151481628418,9.2175,9.7737,86169489.0],["2026-01-06",9.7737,10.181,9.7539,10.1611,78694667.0],["2026-01-07",10.1611,10.171,9.9625,10.0022,47823533.0],["2026-01-08",10.0022,10.002187728881836,9.9029,9.9625,33933479.0],["2026-01-09",9.9625,9.9823,9.8333,9.8731,45859455.0],["2026-01-12",9.8731,10.0221,9.8532,9.9823,44611203.0],["2026-01-13",9.9823,10.0419,9.7936,9.8234,57990098.0],["2026-01-14",9.8234,9.9823,9.7638,9.8433,55077086.0],["2026-01-15",9.8433,9.843265533447266,9.6347,9.6545,41985395.0],["2026-01-16",9.6545,9.7241,9.5354,9.5652,31991783.0],["2026-01-19",9.5652,9.8731,9.56515121459961,9.8135,58301781.0],["2026-01-20",9.8135,9.8731,9.7737,9.8035,38055747.0],["2026-01-21",9.8035,9.8234,9.6843,9.7141,40689955.0],["2026-01-22",9.7141,9.8135,9.7141,9.734,31927714.0],["2026-01-23",9.734,9.9327,9.734,9.8731,51740402.0],["2026-01-26",9.8731,10.0022,9.8631,9.883,61668108.0],["2026-01-27",9.883,9.882996559143066,9.6645,9.7539,39076620.0],["2026-01-28",9.7539,9.8433,9.7141,9.7539,39454860.0],["2026-01-29",9.7539,9.8433,9.6545,9.8333,43329192.0],["2026-01-30",9.8333,9.833333015441895,9.6446,9.6446,39561244.0],["2026-02-02",9.6446,9.9327,9.644612312316895,9.6843,55545074.0],["2026-02-03",9.6843,9.734,9.5949,9.6744,39615087.0],["2026-02-04",9.6744,9.7539,9.6247,9.7141,29575994.0],["2026-02-05",9.7141,9.7936,9.6645,9.7539,38877234.0],["2026-02-06",9.7539,9.7539,9.6744,9.6943,25510429.0],["2026-02-09",9.6943,9.76380443572998,9.694275856018066,9.7638,24781484.0],["2026-02-10",9.7638,9.8035,9.734,9.7737,23486497.0],["2026-02-11",9.7737,9.8135,9.7539,9.7638,17891874.0],["2026-02-12",9.7638,9.7737,9.6744,9.6744,24463800.0],["2026-02-13",9.6744,9.7936,9.6744,9.6744,25684176.0],["2026-02-24",9.6744,9.734,9.6645,9.6943,19151556.0],["2026-02-25",9.6943,9.8035,9.694275856018066,9.7638,32542581.0],["2026-02-26",9.7638,9.7936,9.7042,9.7241,21312114.0],["2026-02-27",9.7241,9.7837,9.6744,9.7837,32831385.0],["2026-03-02",9.7837,9.783670425415039,9.5949,9.6446,36285423.0],["2026-03-03",9.6446,9.7241,9.5552,9.5652,35679718.0],["2026-03-04",9.5652,9.56515121459961,9.3665,9.3764,33411582.0],["2026-03-05",9.3764,9.4658,9.3665,9.3963,21437662.0],["2026-03-06",9.3963,9.4758,9.3665,9.4559,27399961.0],["2026-03-09",9.4559,9.455892562866211,9.287,9.3566,22036610.0],["2026-03-10",9.3566,9.4559,9.356565475463867,9.4559,18222164.0],["2026-03-11",9.4559,9.4758,9.3864,9.436,21856006.0],["2026-03-12",9.436,9.4758,9.3764,9.4062,25370335.0],["2026-03-13",9.4062,9.436,9.3367,9.3665,20359245.0],["2026-03-16",9.3665,9.366498947143555,9.297,9.3566,16201350.0],["2026-03-17",9.3566,9.5254,9.356565475463867,9.4062,32658490.0],["2026-03-18",9.4062,9.4261,9.3566,9.4062,17427500.0],["2026-03-19",9.4062,9.436,9.3268,9.3665,20583427.0],["2026-03-20",9.3665,9.4162,9.2175,9.2175,21928056.0],["2026-03-23",9.2175,9.217508316040039,8.90959644317627,8.9096,34202909.0],["2026-03-24",8.9096,9.0586,8.90959644317627,9.0189,17845021.0],["2026-03-25",9.0189,9.1281,8.9891,9.1182,22269079.0],["2026-03-26",9.1182,9.1182,8.9692,8.999,17258259.0],["2026-03-27",8.999,9.0785,8.9394,9.0487,14350575.0],["2026-03-30",9.0487,9.2175,8.9394,9.0884,25553047.0],["2026-03-31",9.0884,9.148,9.0089,9.0189,17377566.0],["2026-04-01",9.0189,9.138,9.018855094909668,9.0785,18353000.0],["2026-04-02",9.0785,9.078451156616211,8.9593,8.9791,15402662.0],["2026-04-03",8.9791,9.0189,8.9394,8.9493,12653546.0],["2026-04-07",8.9493,8.9692,8.9096,8.9493,10979219.0],["2026-04-08",8.9493,9.2076,8.949326515197754,9.1976,30055006.0],["2026-04-09",9.1976,9.197643280029297,9.0288,9.0487,16743198.0],["2026-04-10",9.0487,9.3764,9.048652648925781,9.2076,46760009.0],["2026-04-13",9.2076,9.2771,9.1082,9.2473,24786941.0],["2026-04-14",9.2473,9.3367,9.1778,9.287,19941606.0],["2026-04-15",9.287,9.3367,9.2175,9.2473,16813733.0],["2026-04-16",9.2473,9.297,9.2374,9.2672,19832670.0],["2026-04-17",9.2672,9.287,9.2076,9.2672,15984230.0],["2026-04-20",9.2672,9.297,9.2572,9.287,13930686.0],["2026-04-21",9.287,9.287036895751953,9.1976,9.2175,20460406.0],["2026-04-22",9.2175,9.3168,9.1778,9.297,24146215.0],["2026-04-23",9.297,9.3466,9.2572,9.2771,17993337.0],["2026-04-24",9.2771,9.277104377746582,9.148,9.2175,14643433.0],["2026-04-27",9.2175,9.2473,9.1182,9.1579,23544231.0],["2026-04-28",9.1579,9.5056,9.157912254333496,9.4062,60412341.0],["2026-04-29",9.4062,9.5552,9.3665,9.5354,35859533.0],["2026-04-30",9.5354,9.6744,9.4956,9.5652,36998513.0],["2026-05-06",9.5652,9.6347,9.4857,9.6049,35062571.0],["2026-05-07",9.6049,9.6347,9.5354,9.5751,29313145.0],["2026-05-08",9.5751,9.6247,9.5056,9.5652,19790437.0],["2026-05-11",9.5652,9.6446,9.4758,9.5949,29317061.0],["2026-05-12",9.5949,9.6744,9.5652,9.6049,23944440.0],["2026-05-13",9.6049,9.6148,9.5056,9.6049,21753729.0],["2026-05-14",9.6049,9.6247,9.41616153717041,9.4162,22548694.0],["2026-05-15",9.4162,9.4758,9.2175,9.2672,26601649.0],["2026-05-18",9.2672,9.3665,9.1579,9.1976,17162400.0],["2026-05-19",9.1976,9.2572,9.138,9.2274,19587499.0],["2026-05-20",9.2274,9.2672,9.1182,9.1778,16904955.0],["2026-05-21",9.1778,9.4857,9.1579,9.1877,40389022.0],["2026-05-22",9.1877,9.3864,8.9891,9.0089,33745775.0],["2026-05-25",9.0089,9.0685,8.9593,9.0189,21590165.0],["2026-05-26",9.0189,9.1778,8.9394,9.0387,34111241.0],["2026-05-27",9.0387,9.138,8.8897,8.9394,28174218.0],["2026-05-28",8.9394,8.9493,8.54208755493164,8.5421,52832457.0],["2026-05-29",8.5421,8.7308,8.5222,8.6315,40631375.0],["2026-06-01",8.6315,8.8401,8.5719,8.8103,36222569.0],["2026-06-02",8.8103,8.8699,8.7109,8.7805,25727619.0],["2026-06-03",8.7805,8.8003,8.6911,8.701,20247560.0],["2026-06-04",8.701,8.7407,8.4924,8.552,27711228.0],["2026-06-05",8.552,8.7308,8.5421,8.6613,23685831.0],["2026-06-08",8.6613,8.701,8.5123,8.552,23630907.0],["2026-06-09",8.552,8.6017,8.4924,8.5421,16540547.0],["2026-06-10",8.5421,8.8897,8.5024,8.8401,51150381.0],["2026-06-11",8.8401,9.287,8.7904,9.2374,83491281.0],["2026-06-12",9.2374,9.6446,9.138,9.3466,179697553.0],["2026-06-15",9.3466,9.6148,9.3268,9.4162,72631074.0],["2026-06-16",9.4162,9.585,9.3665,9.4956,37826867.0],["2026-06-17",9.4956,9.5751,9.4559,9.4956,40297870.0],["2026-06-18",9.4956,9.5751,9.1082,9.1082,50372711.0],["2026-06-22",9.1082,9.4758,9.0288,9.4559,79805774.0],["2026-06-23",9.4559,9.5453,9.2175,9.297,68826826.0],["2026-06-24",9.297,9.3566,8.9891,9.0189,46918151.0],["2026-06-25",9.0189,9.2473,8.8599,9.1678,56583902.0],["2026-06-26",9.1678,9.2175,8.840066909790039,8.8401,44414572.0],["2026-06-29",8.8401,8.9891,8.7209,8.8103,32299923.0],["2026-06-30",8.8103,8.9195,8.7109,8.7805,29935175.0],["2026-07-01",8.7805,9.2473,8.7606,9.138,51688318.0],["2026-07-02",9.138,9.1579,8.8897,8.9295,39215477.0],["2026-07-03",8.9295,9.0189,8.85,8.9593,31839927.0],["2026-07-06",8.9593,9.0586,8.85,8.9295,27406016.0],["2026-07-07",8.9295,8.9394,8.7606,8.7705,20182121.0],["2026-07-08",8.7705,8.8401,8.701,8.7904,14127854.0],["2026-07-09",8.7904,8.85,8.7209,8.8401,19222568.0],["2026-07-10",8.8401,8.8401,8.6911,8.8103,17910579.0],["2026-07-13",8.8103,8.820201873779297,8.7209,8.8202,19457685.0],["2026-07-14",8.8202,8.8798,8.7308,8.8798,19087535.0],["2026-07-15",8.8798,9.0586,8.8301,9.0089,27962886.0],["2026-07-16",9.0089,9.0189,8.8997,8.9593,18485100.0],["2026-07-17",8.9593,9.0387,8.8599,8.9096,26801304.0],["2026-07-20",8.9096,9.0586,8.90959644317627,9.0586,30747697.0],["2026-07-21",9.0586,9.1877,9.0089,9.0288,29938404.0],["2026-07-22",9.0288,9.0288,8.8599,8.9493,17757800.0],["2026-07-23",8.9493,9.0089,8.9096,8.999,13559200.0],["2026-07-24",8.999,8.999,8.8301,8.8301,14588546.0],["2026-07-27",8.8301,8.8699,8.7805,8.85,11659046.0],["2026-07-28",8.85,8.85,8.77,8.81,12593702.0],["2026-07-29",8.81,8.98,8.81,8.95,17760973.0],["2026-07-30",8.95,9.02,8.9,8.97,19175637.0],["2026-07-31",8.97,9.02,8.94,9.01,20127660.0],["2026-08-03",9.01,9.13,8.93,9.11,22531613.0],["2026-08-04",9.11,9.16,9.02,9.04,18932498.0],["2026-08-05",9.04,9.11,9.01,9.07,17663887.0],["2026-08-06",9.07,9.08,8.94,8.97,15895183.0],["2026-08-07",8.97,8.98,8.89,8.96,15546793.0],["2026-08-10",8.96,9.02,8.93,8.97,12947465.0],["2026-08-11",8.97,9.12,8.97,8.98,17032500.0],["2026-08-12",8.98,9.05,8.93,9.02,12315163.0],["2026-08-13",9.02,9.13,9.01,9.04,21299528.0],["2026-08-14",9.04,9.07,8.92,8.93,18931553.0],["2026-08-17",8.93,8.96,8.86,8.95,12088122.0],["2026-08-18",8.95,8.949999809265137,8.83,8.86,15672323.0],["2026-08-19",8.86,8.89,8.73,8.75,16078383.0],["2026-08-20",8.75,8.8100004196167,8.72,8.81,10719063.0],["2026-08-21",8.81,8.8100004196167,8.72,8.75,10236440.0],["2026-08-24",8.75,8.8,8.73,8.74,10520687.0],["2026-08-25",8.74,8.78,8.72,8.76,12933329.0],["2026-08-26",8.76,8.92,8.74,8.88,21439720.0],["2026-08-27",8.88,8.94,8.83,8.93,23573685.0],["2026-08-28",8.93,8.96,8.86,8.91,15108819.0],["2026-08-31",8.91,8.93,8.81,8.88,19419455.0],["2026-09-01",8.88,9.01,8.85,9.0,26152539.0],["2026-09-02",9.0,9.0,8.83,8.85,17371429.0],["2026-09-03",8.85,8.97,8.85,8.88,17343095.0],["2026-09-04",8.88,9.0,8.88,8.93,24902400.0],["2026-09-07",8.93,8.98,8.81,8.82,24569600.0],["2026-09-08",8.82,8.89,8.79,8.84,13471354.0],["2026-09-09",8.84,8.85,8.79,8.83,10937110.0],["2026-09-10",8.83,8.86,8.78,8.85,13868040.0],["2026-09-11",8.85,8.850000381469727,8.63,8.7,24051000.0],["2026-09-14",8.7,8.7,8.62,8.65,9307416.0]]}