{"t":"688428.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2022-09-21",9.33,11.0,9.01,9.33,113298958.0],["2022-09-22",9.33,9.329999923706055,8.93,8.94,46278128.0],["2022-09-23",8.94,9.32,8.9399995803833,9.09,35290009.0],["2022-09-26",9.09,9.21,8.95,9.14,22492325.0],["2022-09-27",9.14,9.2,9.02,9.18,14417638.0],["2022-09-28",9.18,9.45,9.06,9.06,17983554.0],["2022-09-29",9.06,9.48,9.05,9.1,17622298.0],["2022-09-30",9.1,9.32,8.76,9.11,19308716.0],["2022-10-10",9.11,9.23,8.71,9.1,18335393.0],["2022-10-11",9.1,9.16,8.88,9.12,12994560.0],["2022-10-12",9.12,9.22,8.81,9.19,16014480.0],["2022-10-13",9.19,9.37,9.1,9.1,12989077.0],["2022-10-14",9.1,9.84,9.100000381469727,9.69,32053542.0],["2022-10-17",9.69,10.87,9.62,10.22,38377604.0],["2022-10-18",10.22,12.17,10.19,11.91,47827649.0],["2022-10-19",11.91,13.08,11.41,12.46,50365674.0],["2022-10-20",12.46,12.75,12.0,12.27,27748789.0],["2022-10-21",12.27,13.1,12.12,12.53,27788028.0],["2022-10-24",12.53,13.29,12.38,12.6,26419227.0],["2022-10-25",12.6,12.88,11.76,12.0,22229762.0],["2022-10-26",12.0,13.57,11.96,13.03,24983804.0],["2022-10-27",13.03,14.15,12.91,13.81,25839302.0],["2022-10-28",13.81,14.05,13.39,13.51,14215209.0],["2022-10-31",13.51,14.35,13.13,13.72,22055136.0],["2022-11-01",13.72,14.3,13.5,14.15,19855149.0],["2022-11-02",14.15,15.25,14.01,14.57,16513226.0],["2022-11-03",14.57,15.45,14.3,15.42,14630752.0],["2022-11-04",15.42,15.9,14.69,14.86,21574227.0],["2022-11-07",14.86,15.8,14.859999656677246,15.41,13663338.0],["2022-11-08",15.41,15.75,15.05,15.11,9093272.0],["2022-11-09",15.11,15.57,14.66,14.99,12057570.0],["2022-11-10",14.99,15.5,14.3,14.38,17430476.0],["2022-11-11",14.38,15.45,13.61,13.87,24419380.0],["2022-11-14",13.87,14.76,13.78,14.43,17063691.0],["2022-11-15",14.43,14.73,14.03,14.34,15320286.0],["2022-11-16",14.34,15.2,14.1,14.77,19814364.0],["2022-11-17",14.77,14.99,14.55,14.87,8661811.0],["2022-11-18",14.87,15.27,14.7,15.13,9542479.0],["2022-11-21",15.13,15.130000114440918,14.45,14.79,8316045.0],["2022-11-22",14.79,14.93,13.9,13.92,14992911.0],["2022-11-23",13.92,14.05,13.15,13.48,13282633.0],["2022-11-24",13.48,13.8,13.33,13.48,6848825.0],["2022-11-25",13.48,13.479999542236328,12.95,13.02,9165698.0],["2022-11-28",13.02,13.14,12.69,12.83,6507227.0],["2022-11-29",12.83,13.45,12.829999923706055,13.03,7069404.0],["2022-11-30",13.03,13.1,12.65,12.79,7951022.0],["2022-12-01",12.79,13.45,12.789999961853027,13.0,8407940.0],["2022-12-02",13.0,13.64,12.88,13.42,8268663.0],["2022-12-05",13.42,13.7,12.93,13.09,10276570.0],["2022-12-06",13.09,13.11,12.76,12.86,4847634.0],["2022-12-07",12.86,13.29,12.66,12.93,8795324.0],["2022-12-08",12.93,13.26,12.59,13.11,8038532.0],["2022-12-09",13.11,14.68,13.109999656677246,14.3,18359609.0],["2022-12-12",14.3,14.65,14.08,14.64,8157886.0],["2022-12-13",14.64,14.72,14.04,14.23,5343597.0],["2022-12-14",14.23,16.22,14.229999542236328,16.0,18673178.0],["2022-12-15",16.0,16.33,15.4,15.5,9490312.0],["2022-12-16",15.5,15.69,14.5,14.66,9261503.0],["2022-12-19",14.66,14.89,13.9,13.95,8414464.0],["2022-12-20",13.95,14.22,13.61,13.75,7702903.0],["2022-12-21",13.75,14.14,13.57,13.94,8202445.0],["2022-12-22",13.94,14.15,13.59,13.82,7815061.0],["2022-12-23",13.82,15.85,13.65,15.61,16867714.0],["2022-12-26",15.61,15.609999656677246,12.489999771118164,12.49,31084262.0],["2022-12-27",12.49,13.38,12.3,13.09,20071455.0],["2022-12-28",13.09,13.6,12.86,13.12,13775082.0],["2022-12-29",13.12,15.24,13.119999885559082,14.5,18330828.0],["2022-12-30",14.5,14.72,14.09,14.11,6966205.0],["2023-01-03",14.11,15.16,14.109999656677246,14.79,8548326.0],["2023-01-04",14.79,15.71,14.78,15.61,9956653.0],["2023-01-05",15.61,15.66,15.14,15.38,9568061.0],["2023-01-06",15.38,15.39,14.5,14.65,10726583.0],["2023-01-09",14.65,15.14,14.649999618530273,14.77,6382202.0],["2023-01-10",14.77,14.95,14.49,14.7,5388563.0],["2023-01-11",14.7,15.07,14.55,14.8,7548782.0],["2023-01-12",14.8,15.37,14.56,15.09,7330946.0],["2023-01-13",15.09,16.05,14.92,15.93,12527550.0],["2023-01-16",15.93,16.87,15.930000305175781,16.42,10266250.0],["2023-01-17",16.42,16.59,16.05,16.39,5138038.0],["2023-01-18",16.39,16.45,15.6,15.64,7469874.0],["2023-01-19",15.64,16.43,15.58,15.78,7071871.0],["2023-01-20",15.78,16.28,15.55,15.65,5963460.0],["2023-01-30",15.65,16.05,15.32,15.77,6372316.0],["2023-01-31",15.77,15.81,14.9,15.32,9561587.0],["2023-02-01",15.32,16.04,15.21,15.81,7097165.0],["2023-02-02",15.81,16.92,15.8100004196167,16.6,8349952.0],["2023-02-03",16.6,16.99,16.2,16.73,7258619.0],["2023-02-06",16.73,16.729999542236328,15.82,16.09,7213642.0],["2023-02-07",16.09,16.6,15.71,15.87,6882779.0],["2023-02-08",15.87,16.15,15.81,15.92,4040264.0],["2023-02-09",15.92,16.18,15.67,16.12,4466641.0],["2023-02-10",16.12,16.1200008392334,15.6,15.76,5345682.0],["2023-02-13",15.76,16.3,15.61,15.83,4912565.0],["2023-02-14",15.83,16.05,15.62,15.9,5122603.0],["2023-02-15",15.9,15.94,15.0,15.24,9080755.0],["2023-02-16",15.24,15.239999771118164,12.28,12.44,47738534.0],["2023-02-17",12.44,12.6,11.92,12.54,18354488.0],["2023-02-20",12.54,12.539999961853027,11.84,12.23,13984819.0],["2023-02-21",12.23,12.29,12.12,12.19,6220879.0],["2023-02-22",12.19,12.68,12.1,12.36,10670935.0],["2023-02-23",12.36,12.47,12.13,12.21,5147643.0],["2023-02-24",12.21,12.27,12.08,12.16,3298992.0],["2023-02-27",12.16,12.2,11.97,11.99,4414082.0],["2023-02-28",11.99,12.08,11.79,12.04,5688142.0],["2023-03-01",12.04,12.17,11.95,12.07,4448497.0],["2023-03-02",12.07,12.12,11.54,11.59,11056786.0],["2023-03-03",11.59,11.93,11.59000015258789,11.77,6789392.0],["2023-03-06",11.77,12.05,11.7,12.0,5890891.0],["2023-03-07",12.0,12.44,11.91,11.99,10033235.0],["2023-03-08",11.99,12.02,11.84,11.96,3566840.0],["2023-03-09",11.96,12.15,11.8,11.85,6320123.0],["2023-03-10",11.85,11.850000381469727,11.64,11.65,4101738.0],["2023-03-13",11.65,11.77,11.4,11.61,3990950.0],["2023-03-14",11.61,12.29,11.53,12.03,10377796.0],["2023-03-15",12.03,12.63,12.0,12.29,8889095.0],["2023-03-16",12.29,12.44,11.98,12.05,4137002.0],["2023-03-17",12.05,12.23,11.78,11.83,4673019.0],["2023-03-20",11.83,11.9,11.38,11.43,5690904.0],["2023-03-21",11.43,11.77,11.36,11.51,9489309.0],["2023-03-22",11.51,11.65,11.47,11.56,5610204.0],["2023-03-23",11.56,11.59,11.2,11.28,9132173.0],["2023-03-24",11.28,11.48,11.21,11.27,4924929.0],["2023-03-27",11.27,11.56,11.270000457763672,11.42,5473572.0],["2023-03-28",11.42,12.55,11.34,11.44,16262705.0],["2023-03-29",11.44,11.53,11.25,11.38,5532444.0],["2023-03-30",11.38,11.75,11.31,11.58,6098570.0],["2023-03-31",11.58,12.1,11.51,11.84,7108630.0],["2023-04-03",11.84,11.95,11.52,11.81,7491905.0],["2023-04-04",11.81,12.3,11.8100004196167,12.24,9732480.0],["2023-04-06",12.24,13.29,12.11,12.92,16882639.0],["2023-04-07",12.92,14.26,12.920000076293945,14.19,17927179.0],["2023-04-10",14.19,14.5,13.86,14.36,13184620.0],["2023-04-11",14.36,14.48,13.9,14.25,12037308.0],["2023-04-12",14.25,14.48,13.93,14.17,6707763.0],["2023-04-13",14.17,15.46,13.78,14.94,13983273.0],["2023-04-14",14.94,15.39,14.61,15.04,13176319.0],["2023-04-17",15.04,15.039999961853027,14.37,14.49,7272535.0],["2023-04-18",14.49,14.8,14.21,14.32,4914210.0],["2023-04-19",14.32,14.58,14.15,14.41,4491042.0],["2023-04-20",14.41,14.72,14.22,14.38,3090667.0],["2023-04-21",14.38,14.82,14.32,14.34,4571081.0],["2023-04-24",14.34,14.83,14.0,14.16,4962637.0],["2023-04-25",14.16,14.32,13.44,13.6,5547640.0],["2023-04-26",13.6,13.76,13.44,13.53,3218686.0],["2023-04-27",13.53,13.84,13.4,13.48,4996936.0],["2023-04-28",13.48,13.74,13.15,13.27,4444560.0],["2023-05-04",13.27,13.64,13.21,13.31,3422884.0],["2023-05-05",13.31,13.38,12.67,12.76,6879207.0],["2023-05-08",12.76,12.95,12.43,12.72,3831104.0],["2023-05-09",12.72,12.73,12.45,12.5,3255817.0],["2023-05-10",12.5,13.59,12.48,12.8,8280094.0],["2023-05-11",12.8,14.17,12.800000190734863,13.83,8925333.0],["2023-05-12",13.83,14.32,13.81,13.92,5587497.0],["2023-05-15",13.92,14.14,13.54,14.02,4394552.0],["2023-05-16",14.02,14.44,13.85,13.92,4454940.0],["2023-05-17",13.92,14.04,13.49,13.6,3775759.0],["2023-05-18",13.6,13.7,13.02,13.11,4667273.0],["2023-05-19",13.11,13.55,13.01,13.27,3292697.0],["2023-05-22",13.27,13.38,13.0,13.08,2275705.0],["2023-05-23",13.08,13.27,12.87,12.9,2863279.0],["2023-05-24",12.9,12.9,12.51,12.68,2579320.0],["2023-05-25",12.68,12.85,12.17,12.36,4569590.0],["2023-05-26",12.36,12.74,12.2,12.61,5125836.0],["2023-05-29",12.61,12.88,12.3,12.43,3691608.0],["2023-05-30",12.43,12.57,11.88,12.22,5666515.0],["2023-05-31",12.22,12.34,12.02,12.2,2378234.0],["2023-06-01",12.2,12.32,12.0,12.23,2430263.0],["2023-06-02",12.23,12.59,12.14,12.28,3100790.0],["2023-06-05",12.28,12.34,12.02,12.08,2858135.0],["2023-06-06",12.08,12.15,11.78,11.81,2441411.0],["2023-06-07",11.81,11.95,11.61,11.69,3643237.0],["2023-06-08",11.69,11.77,11.4,11.45,3530455.0],["2023-06-09",11.45,12.01,11.36,12.0,4472771.0],["2023-06-12",12.0,12.06,11.73,11.76,2990153.0],["2023-06-13",11.76,11.97,11.52,11.59,3916275.0],["2023-06-14",11.59,11.84,11.48,11.55,3597779.0],["2023-06-15",11.55,11.71,11.42,11.59,3262653.0],["2023-06-16",11.59,12.48,11.59000015258789,12.18,10969095.0],["2023-06-19",12.18,12.3,11.91,12.23,3661698.0],["2023-06-20",12.23,12.32,11.25,11.41,9883317.0],["2023-06-21",11.41,11.54,11.33,11.38,3637296.0],["2023-06-26",11.38,11.380000114440918,10.52,11.06,7588346.0],["2023-06-27",11.06,11.56,10.98,11.5,5287270.0],["2023-06-28",11.5,11.6,11.16,11.34,4426252.0],["2023-06-29",11.34,11.66,11.26,11.62,5803779.0],["2023-06-30",11.62,11.76,11.38,11.55,4601955.0],["2023-07-03",11.55,12.18,11.43,12.08,5956910.0],["2023-07-04",12.08,12.68,11.86,12.38,7875700.0],["2023-07-05",12.38,12.380000114440918,11.92,11.95,3308097.0],["2023-07-06",11.95,12.07,11.76,11.79,2326635.0],["2023-07-07",11.79,11.92,11.57,11.62,2180130.0],["2023-07-10",11.62,11.75,11.42,11.46,2145779.0],["2023-07-11",11.46,11.61,11.4,11.46,2574154.0],["2023-07-12",11.46,11.5,11.32,11.34,2291151.0],["2023-07-13",11.34,12.05,11.33,11.78,4652362.0],["2023-07-14",11.78,11.87,11.6,11.61,1554343.0],["2023-07-17",11.61,11.76,11.41,11.55,2015519.0],["2023-07-18",11.55,11.65,11.4,11.43,1723839.0],["2023-07-19",11.43,11.46,11.26,11.29,1826653.0],["2023-07-20",11.29,11.4,11.2,11.22,1850449.0],["2023-07-21",11.22,11.61,11.15,11.51,4220678.0],["2023-07-24",11.51,12.06,11.45,11.94,5423586.0],["2023-07-25",11.94,12.18,11.81,11.85,2537467.0],["2023-07-26",11.85,11.95,11.73,11.84,1441183.0],["2023-07-27",11.84,11.92,11.62,11.83,4655615.0],["2023-07-28",11.83,12.67,11.67,12.57,8541256.0],["2023-07-31",12.57,12.59,11.9,11.95,8557244.0],["2023-08-01",11.95,12.16,11.56,11.65,6565591.0],["2023-08-02",11.65,11.78,11.2,11.31,7186894.0],["2023-08-03",11.31,11.42,11.3,11.39,2283117.0],["2023-08-04",11.39,11.5,11.3,11.43,3344627.0],["2023-08-07",11.43,11.430000305175781,10.56,10.64,11444095.0],["2023-08-08",10.64,10.72,10.26,10.3,9103616.0],["2023-08-09",10.3,10.78,10.26,10.43,8506539.0],["2023-08-10",10.43,10.46,10.29,10.39,2265879.0],["2023-08-11",10.39,10.52,10.28,10.31,3058363.0],["2023-08-14",10.31,10.4,10.15,10.35,2487626.0],["2023-08-15",10.35,10.42,10.2,10.31,2396553.0],["2023-08-16",10.31,10.43,10.22,10.27,2266420.0],["2023-08-17",10.27,10.36,10.15,10.36,2482982.0],["2023-08-18",10.36,10.45,10.21,10.23,2733329.0],["2023-08-21",10.23,10.26,10.08,10.11,2170632.0],["2023-08-22",10.11,10.19,9.85,10.11,4947268.0],["2023-08-23",10.11,10.109999656677246,9.90999984741211,9.91,2419046.0],["2023-08-24",9.91,10.5,9.90999984741211,10.33,5118197.0],["2023-08-25",10.33,10.43,10.11,10.25,3750839.0],["2023-08-28",10.25,10.99,10.22,10.26,4393032.0],["2023-08-29",10.26,10.81,10.13,10.76,5571728.0],["2023-08-30",10.76,10.92,10.18,10.4,9191000.0],["2023-08-31",10.4,10.43,10.18,10.2,3653230.0],["2023-09-01",10.2,10.37,10.11,10.2,2349618.0],["2023-09-04",10.2,10.38,10.14,10.2,4316038.0],["2023-09-05",10.2,10.38,10.13,10.18,3716298.0],["2023-09-06",10.18,10.180000305175781,9.86,10.0,4913248.0],["2023-09-07",10.0,10.03,9.68,9.78,4092149.0],["2023-09-08",9.78,9.94,9.64,9.94,2378220.0],["2023-09-11",9.94,10.49,9.91,10.34,9028826.0],["2023-09-12",10.34,10.34000015258789,10.02,10.07,5226189.0],["2023-09-13",10.07,10.14,9.73,9.93,5564126.0],["2023-09-14",9.93,10.0,9.73,9.91,3660305.0],["2023-09-15",9.91,10.23,9.82,10.04,9210228.0],["2023-09-18",10.04,10.34,9.95,10.12,6241770.0],["2023-09-19",10.12,10.25,9.88,9.93,3559179.0],["2023-09-20",9.93,9.930000305175781,9.7,9.76,3226968.0],["2023-09-21",9.76,9.760000228881836,9.56,9.65,2844951.0],["2023-09-22",9.65,10.07,9.52,10.04,5095131.0],["2023-09-25",10.04,10.3,9.98,10.18,5251712.0],["2023-09-26",10.18,10.32,10.12,10.15,3272409.0],["2023-09-27",10.15,10.33,10.11,10.28,3055622.0],["2023-09-28",10.28,10.34,10.12,10.32,3237252.0],["2023-10-09",10.32,10.36,10.02,10.12,4167887.0],["2023-10-10",10.12,10.17,9.92,9.99,3136754.0],["2023-10-11",9.99,10.49,9.989999771118164,10.37,5920353.0],["2023-10-12",10.37,10.47,10.19,10.32,2251211.0],["2023-10-13",10.32,10.38,10.17,10.22,2314506.0],["2023-10-16",10.22,10.34,9.83,9.94,5079245.0],["2023-10-17",9.94,9.99,9.68,9.85,3458163.0],["2023-10-18",9.85,9.850000381469727,9.62,9.64,2161039.0],["2023-10-19",9.64,9.68,9.449999809265137,9.45,3176848.0],["2023-10-20",9.45,9.59,9.26,9.33,3251326.0],["2023-10-23",9.33,9.34,9.09,9.19,2921079.0],["2023-10-24",9.19,9.37,9.08,9.36,2229981.0],["2023-10-25",9.36,9.47,9.21,9.24,2451426.0],["2023-10-26",9.24,9.34,9.15,9.24,2238732.0],["2023-10-27",9.24,10.12,9.2,10.04,8286534.0],["2023-10-30",10.04,10.83,9.97,10.81,13021258.0],["2023-10-31",10.81,11.1,10.68,10.83,5698591.0],["2023-11-01",10.83,10.89,10.52,10.86,5182331.0],["2023-11-02",10.86,11.07,10.75,10.8,4097375.0],["2023-11-03",10.8,10.83,10.58,10.72,3072042.0],["2023-11-06",10.72,11.49,10.720000267028809,11.33,11613343.0],["2023-11-07",11.33,11.44,11.08,11.42,6562795.0],["2023-11-08",11.42,11.83,11.3,11.56,6175315.0],["2023-11-09",11.56,11.66,11.2,11.3,4392772.0],["2023-11-10",11.3,11.5,11.14,11.33,4013437.0],["2023-11-13",11.33,11.4,11.11,11.19,2881515.0],["2023-11-14",11.19,11.3,10.93,11.0,6519504.0],["2023-11-15",11.0,11.34,11.0,11.15,4817795.0],["2023-11-16",11.15,11.33,11.02,11.03,2464163.0],["2023-11-17",11.03,11.21,10.96,11.17,2708290.0],["2023-11-20",11.17,11.28,10.97,11.19,3306085.0],["2023-11-21",11.19,11.26,10.97,11.02,3945315.0],["2023-11-22",11.02,11.2,10.99,11.05,3681117.0],["2023-11-23",11.05,11.15,10.96,11.1,2071017.0],["2023-11-24",11.1,11.2,10.97,11.12,2704340.0],["2023-11-27",11.12,11.15,10.83,10.92,3106788.0],["2023-11-28",10.92,11.25,10.82,11.21,4669372.0],["2023-11-29",11.21,11.25,11.04,11.05,3272203.0],["2023-11-30",11.05,11.19,11.01,11.16,2725486.0],["2023-12-01",11.16,11.2,10.96,11.17,2594274.0],["2023-12-04",11.17,11.170000076293945,10.65,10.72,5253527.0],["2023-12-05",10.72,10.92,10.65,10.76,4055250.0],["2023-12-06",10.76,11.51,10.68,11.25,8138468.0],["2023-12-07",11.25,11.45,10.84,10.92,6536440.0],["2023-12-08",10.92,11.13,10.85,11.06,5239657.0],["2023-12-11",11.06,11.15,10.75,10.97,3843690.0],["2023-12-12",10.97,11.17,10.84,10.92,3162164.0],["2023-12-13",10.92,11.1,10.84,10.85,2501097.0],["2023-12-14",10.85,11.15,10.850000381469727,11.01,4521439.0],["2023-12-15",11.01,11.13,10.88,11.05,3943550.0],["2023-12-18",11.05,11.92,11.050000190734863,11.22,13510618.0],["2023-12-19",11.22,12.02,11.12,11.72,14577692.0],["2023-12-20",11.72,11.77,11.55,11.58,4952576.0],["2023-12-21",11.58,11.75,11.28,11.33,5333267.0],["2023-12-22",11.33,11.44,11.1,11.14,5020853.0],["2023-12-25",11.14,11.25,11.01,11.15,2920051.0],["2023-12-26",11.15,11.24,10.51,10.88,6990239.0],["2023-12-27",10.88,11.23,10.73,11.11,3372508.0],["2023-12-28",11.11,11.27,10.77,11.18,4502942.0],["2023-12-29",11.18,11.63,11.15,11.5,6194210.0],["2024-01-02",11.5,11.56,11.26,11.31,2839832.0],["2024-01-03",11.31,11.42,10.9,11.02,4630637.0],["2024-01-04",11.02,11.020000457763672,10.66,11.0,3662162.0],["2024-01-05",11.0,11.0,10.66,10.72,2941386.0],["2024-01-08",10.72,10.720000267028809,10.27,10.31,3365719.0],["2024-01-09",10.31,10.65,10.27,10.36,1962493.0],["2024-01-10",10.36,10.45,10.13,10.23,3062783.0],["2024-01-11",10.23,10.48,10.2,10.43,2056306.0],["2024-01-12",10.43,10.48,10.27,10.28,1414084.0],["2024-01-15",10.28,10.28,10.279999732971191,10.28,0.0],["2024-01-16",10.28,10.36,10.1,10.23,1930234.0],["2024-01-17",10.23,10.3,9.90999984741211,9.91,2363474.0],["2024-01-18",9.91,9.99,9.62,9.93,2388787.0],["2024-01-19",9.93,10.06,9.85,9.85,1387108.0],["2024-01-22",9.85,9.9,9.28,9.38,2180663.0],["2024-01-23",9.38,9.58,9.22,9.44,2452313.0],["2024-01-24",9.44,9.62,9.24,9.6,1994163.0],["2024-01-25",9.6,10.15,9.46,10.08,3091443.0],["2024-01-26",10.08,10.16,9.83,9.9,2355223.0],["2024-01-29",9.9,10.05,9.67,9.69,1844855.0],["2024-01-30",9.69,9.97,9.56,9.64,2653069.0],["2024-01-31",9.64,9.77,9.16,9.28,3041588.0],["2024-02-01",9.28,9.55,9.08,9.11,2787817.0],["2024-02-02",9.11,9.22,8.44,8.72,3644562.0],["2024-02-05",8.72,8.81,7.68,7.83,4923583.0],["2024-02-06",7.83,8.65,7.45,8.5,3731858.0],["2024-02-07",8.5,9.4,8.39,8.76,7982526.0],["2024-02-08",8.76,9.26,8.65,9.01,4308309.0],["2024-02-19",9.01,9.4,9.010000228881836,9.3,3606611.0],["2024-02-20",9.3,9.36,9.18,9.29,1493296.0],["2024-02-21",9.29,9.61,9.21,9.46,2757017.0],["2024-02-22",9.46,9.5,9.35,9.43,1739022.0],["2024-02-23",9.43,9.45,9.27,9.43,2416497.0],["2024-02-26",9.43,9.56,9.3,9.33,3050499.0],["2024-02-27",9.33,9.5,9.26,9.49,3159307.0],["2024-02-28",9.49,10.02,9.489999771118164,9.5,5545894.0],["2024-02-29",9.5,9.75,9.4,9.69,2824611.0],["2024-03-01",9.69,9.85,9.55,9.67,1697153.0],["2024-03-04",9.67,9.92,9.61,9.74,2390302.0],["2024-03-05",9.74,9.739999771118164,9.46,9.54,2351090.0],["2024-03-06",9.54,9.64,9.28,9.47,1986530.0],["2024-03-07",9.47,9.54,9.35,9.37,1696056.0],["2024-03-08",9.37,9.44,9.3,9.4,1668226.0],["2024-03-11",9.4,9.71,9.38,9.68,3410891.0],["2024-03-12",9.68,9.78,9.58,9.7,2422862.0],["2024-03-13",9.7,9.74,9.54,9.63,2503669.0],["2024-03-14",9.63,10.92,9.630000114440918,10.13,10077644.0],["2024-03-15",10.13,10.39,9.98,10.15,4345352.0],["2024-03-18",10.15,10.15,9.96,10.14,2894279.0],["2024-03-19",10.14,10.18,10.02,10.02,1893245.0],["2024-03-20",10.02,10.12,9.99,10.06,1709861.0],["2024-03-21",10.06,10.0600004196167,9.88,9.95,2062321.0],["2024-03-22",9.95,10.12,9.7,9.92,3355664.0],["2024-03-25",9.92,9.94,9.64,9.65,2202113.0],["2024-03-26",9.65,9.72,9.32,9.41,2444779.0],["2024-03-27",9.41,9.45,9.2,9.21,1547221.0],["2024-03-28",9.21,9.37,9.03,9.15,2197860.0],["2024-03-29",9.15,9.520000457763672,9.08,9.52,1280864.0],["2024-04-01",9.52,9.61,9.37,9.4,2740167.0],["2024-04-02",9.4,9.44,9.04,9.14,4939013.0],["2024-04-03",9.14,9.15,8.94,9.02,2913017.0],["2024-04-08",9.02,9.15,8.949999809265137,8.95,1993320.0],["2024-04-09",8.95,9.03,8.78,8.99,2764506.0],["2024-04-10",8.99,9.01,8.75,8.77,2599072.0],["2024-04-11",8.77,8.85,8.5,8.58,3816846.0],["2024-04-12",8.58,8.66,8.38,8.4,3271333.0],["2024-04-15",8.4,8.52,7.88,8.02,5926155.0],["2024-04-16",8.02,8.07,7.7,7.71,4337496.0],["2024-04-17",7.71,8.22,7.710000038146973,8.0,4781191.0],["2024-04-18",8.0,8.02,7.81,7.89,2525865.0],["2024-04-19",7.89,7.889999866485596,7.64,7.66,2733530.0],["2024-04-22",7.66,7.9,7.53,7.84,2219690.0],["2024-04-23",7.84,8.06,7.76,7.95,2205165.0],["2024-04-24",7.95,8.31,7.949999809265137,8.16,5524828.0],["2024-04-25",8.16,8.29,8.09,8.14,2814457.0],["2024-04-26",8.14,8.36,8.09,8.32,3778978.0],["2024-04-29",8.32,8.57,8.319999694824219,8.55,4373971.0],["2024-04-30",8.55,8.7,8.5,8.66,3273792.0],["2024-05-06",8.66,9.12,8.65999984741211,8.96,4357746.0],["2024-05-07",8.96,9.08,8.93,9.0,4163073.0],["2024-05-08",9.0,9.15,8.899999618530273,8.9,4064680.0],["2024-05-09",8.9,9.18,8.88,9.13,5294344.0],["2024-05-10",9.13,9.17,8.82,8.87,3936127.0],["2024-05-13",8.87,8.99,8.72,8.82,5493536.0],["2024-05-14",8.82,8.82,8.5,8.57,5438100.0],["2024-05-15",8.57,8.68,8.18,8.19,5675870.0],["2024-05-16",8.19,8.26,8.07,8.09,4150480.0],["2024-05-17",8.09,8.26,8.05,8.24,2844770.0],["2024-05-20",8.24,8.33,8.08,8.11,4579292.0],["2024-05-21",8.11,8.13,8.0,8.01,2821643.0],["2024-05-22",8.01,8.05,7.93,7.99,2931823.0],["2024-05-23",7.99,8.0,7.72,7.78,3812698.0],["2024-05-24",7.78,7.8,7.53,7.55,4747864.0],["2024-05-27",7.55,7.59,7.35,7.5,4243327.0],["2024-05-28",7.5,7.56,7.41,7.43,2574370.0],["2024-05-29",7.43,7.53,7.38,7.41,2099536.0],["2024-05-30",7.41,7.47,7.35,7.44,2620272.0],["2024-05-31",7.44,7.68,7.44,7.5,3057863.0],["2024-06-03",7.5,7.7,7.45,7.54,5428227.0],["2024-06-04",7.54,7.66,7.47,7.65,5574025.0],["2024-06-05",7.65,8.15,7.6,7.84,10198085.0],["2024-06-06",7.84,7.87,7.38,7.45,6597670.0],["2024-06-07",7.45,7.59,7.38,7.47,2291061.0],["2024-06-11",7.47,7.64,7.31,7.61,4569094.0],["2024-06-12",7.61,7.75,7.58,7.65,4110102.0],["2024-06-13",7.65,7.74,7.48,7.56,3813401.0],["2024-06-14",7.56,7.59,7.38,7.46,4459213.0],["2024-06-17",7.46,7.460000038146973,7.31,7.34,3353132.0],["2024-06-18",7.34,7.41,7.28,7.3,3305747.0],["2024-06-19",7.3,7.36,7.28,7.3,2141144.0],["2024-06-20",7.3,7.74,7.3,7.4,9167302.0],["2024-06-21",7.4,7.99,7.35,7.99,16616823.0],["2024-06-24",7.99,8.02,7.62,7.81,8532227.0],["2024-06-25",7.81,7.97,7.68,7.73,4720076.0],["2024-06-26",7.73,7.87,7.63,7.85,4363258.0],["2024-06-27",7.85,8.09,7.78,7.87,5744251.0],["2024-06-28",7.87,8.38,7.83,8.11,8782236.0],["2024-07-01",8.11,8.3,8.04,8.2,5100007.0],["2024-07-02",8.2,8.95,8.199999809265137,8.8,14564287.0],["2024-07-03",8.8,9.0,8.5,8.86,8885560.0],["2024-07-04",8.86,9.13,8.71,8.73,7150829.0],["2024-07-05",8.73,8.73,8.729999542236328,8.73,0.0],["2024-07-08",8.73,8.98,8.42,8.45,5531202.0],["2024-07-09",8.45,8.59,8.15,8.23,9914978.0],["2024-07-10",8.23,8.85,8.09,8.55,8163569.0],["2024-07-11",8.55,9.06,8.550000190734863,8.88,5783264.0],["2024-07-12",8.88,9.35,8.88,9.17,6564629.0],["2024-07-15",9.17,9.25,9.05,9.09,3601495.0],["2024-07-16",9.09,9.24,9.01,9.18,3118425.0],["2024-07-17",9.18,9.47,9.15,9.35,3903237.0],["2024-07-18",9.35,9.41,9.08,9.36,4743024.0],["2024-07-19",9.36,9.359999656677246,9.0,9.11,5370006.0],["2024-07-22",9.11,9.27,8.99,9.1,3835964.0],["2024-07-23",9.1,9.17,8.78,8.8,3845476.0],["2024-07-24",8.8,8.89,8.69,8.81,3117617.0],["2024-07-25",8.81,9.14,8.74,9.0,3053061.0],["2024-07-26",9.0,9.17,8.92,8.97,2879664.0],["2024-07-29",8.97,9.02,8.68,8.77,2176361.0],["2024-07-30",8.77,8.99,8.7,8.89,1514308.0],["2024-07-31",8.89,9.23,8.82,9.2,2899692.0],["2024-08-01",9.2,9.31,9.1,9.27,2975796.0],["2024-08-02",9.27,9.66,9.17,9.18,4143037.0],["2024-08-05",9.18,9.35,9.1,9.11,3026304.0],["2024-08-06",9.11,9.3,9.109999656677246,9.28,2454798.0],["2024-08-07",9.28,9.38,9.22,9.24,1955098.0],["2024-08-08",9.24,9.48,9.21,9.39,3276316.0],["2024-08-09",9.39,9.67,9.37,9.62,5003222.0],["2024-08-12",9.62,10.04,9.6,9.92,5827455.0],["2024-08-13",9.92,9.95,9.77,9.82,2407769.0],["2024-08-14",9.82,10.05,9.77,9.85,3610763.0],["2024-08-15",9.85,9.92,9.67,9.87,2791309.0],["2024-08-16",9.87,10.02,9.76,9.85,2200080.0],["2024-08-19",9.85,9.92,9.33,9.5,4807972.0],["2024-08-20",9.5,9.75,9.38,9.59,3324661.0],["2024-08-21",9.59,9.85,9.5,9.74,3503981.0],["2024-08-22",9.74,10.25,9.7,9.9,5663014.0],["2024-08-23",9.9,10.0,9.77,9.91,2499464.0],["2024-08-26",9.91,10.58,9.86,10.45,7250300.0],["2024-08-27",10.45,10.68,10.23,10.56,3736117.0],["2024-08-28",10.56,10.62,10.31,10.4,2415595.0],["2024-08-29",10.4,10.75,10.23,10.6,5092588.0],["2024-08-30",10.6,10.600000381469727,10.08,10.39,5501923.0],["2024-09-02",10.39,10.54,10.27,10.46,3793626.0],["2024-09-03",10.46,10.87,10.36,10.75,3632122.0],["2024-09-04",10.75,10.96,10.7,10.86,2572725.0],["2024-09-05",10.86,10.98,10.85,10.87,2035035.0],["2024-09-06",10.87,11.11,10.48,10.57,4729934.0],["2024-09-09",10.57,11.28,10.569999694824219,11.01,7564703.0],["2024-09-10",11.01,11.16,10.89,11.15,2865133.0],["2024-09-11",11.15,11.64,11.11,11.52,4730089.0],["2024-09-12",11.52,12.0,11.45,11.7,6367218.0],["2024-09-13",11.7,11.93,11.42,11.66,4269354.0],["2024-09-18",11.66,11.98,11.52,11.78,3686942.0],["2024-09-19",11.78,11.84,11.4,11.58,4212066.0],["2024-09-20",11.58,11.74,11.2,11.33,5014368.0],["2024-09-23",11.33,11.42,9.9,9.98,14282208.0],["2024-09-24",9.98,10.17,9.53,9.98,11781452.0],["2024-09-25",9.98,10.68,9.93,10.25,6502134.0],["2024-09-26",10.25,10.59,10.03,10.53,4709584.0],["2024-09-27",10.53,11.7,10.529999732971191,11.65,6623389.0],["2024-09-30",11.65,13.28,11.649999618530273,12.94,11428908.0],["2024-10-08",12.94,15.15,12.9399995803833,13.99,14241378.0],["2024-10-09",13.99,14.19,13.0,13.36,14910881.0],["2024-10-10",13.36,13.81,13.03,13.31,10328581.0],["2024-10-11",13.31,13.3100004196167,12.24,12.41,9766707.0],["2024-10-14",12.41,13.77,11.98,13.35,11505617.0],["2024-10-15",13.35,13.6,12.83,12.85,5486294.0],["2024-10-16",12.85,12.99,12.55,12.71,3580780.0],["2024-10-17",12.71,13.5,12.710000038146973,12.95,5251666.0],["2024-10-18",12.95,14.33,12.8,13.97,10495266.0],["2024-10-21",13.97,14.68,13.89,14.51,9357958.0],["2024-10-22",14.51,14.510000228881836,13.42,13.73,10068531.0],["2024-10-23",13.73,13.73,13.43,13.56,4726293.0],["2024-10-24",13.56,13.97,13.38,13.52,4459184.0],["2024-10-25",13.52,13.87,13.32,13.48,4382247.0],["2024-10-28",13.48,13.52,12.93,13.3,6436719.0],["2024-10-29",13.3,13.5,13.03,13.09,3626047.0],["2024-10-30",13.09,13.18,12.69,12.82,3495980.0],["2024-10-31",12.82,13.06,12.68,12.8,3703923.0],["2024-11-01",12.8,13.25,12.51,12.68,6158373.0],["2024-11-04",12.68,13.47,12.680000305175781,13.05,6198744.0],["2024-11-05",13.05,13.55,12.85,13.49,6780755.0],["2024-11-06",13.49,13.77,13.18,13.26,4282231.0],["2024-11-07",13.26,13.31,13.02,13.27,4218177.0],["2024-11-08",13.27,13.54,13.18,13.27,6071380.0],["2024-11-11",13.27,14.25,13.18,14.1,7565961.0],["2024-11-12",14.1,15.15,14.100000381469727,14.31,11716220.0],["2024-11-13",14.31,14.39,13.04,13.34,10800967.0],["2024-11-14",13.34,13.39,12.77,12.84,5112464.0],["2024-11-15",12.84,13.08,12.66,12.71,4956142.0],["2024-11-18",12.71,12.78,11.75,11.85,8336775.0],["2024-11-19",11.85,12.66,11.850000381469727,12.66,6719017.0],["2024-11-20",12.66,13.83,12.41,13.57,11940436.0],["2024-11-21",13.57,14.14,13.45,13.7,7050153.0],["2024-11-22",13.7,13.74,12.84,12.9,4649229.0],["2024-11-25",12.9,13.38,12.81,13.02,3279806.0],["2024-11-26",13.02,13.29,12.72,12.81,2851904.0],["2024-11-27",12.81,14.1,12.8100004196167,13.87,10775543.0],["2024-11-28",13.87,14.18,13.7,14.03,7286720.0],["2024-11-29",14.03,14.3,13.7,13.98,5783383.0],["2024-12-02",13.98,14.84,13.92,14.78,9930471.0],["2024-12-03",14.78,15.1,14.62,14.98,5579461.0],["2024-12-04",14.98,14.99,14.08,14.17,6817467.0],["2024-12-05",14.17,14.82,14.01,14.49,6654947.0],["2024-12-06",14.49,14.56,14.09,14.16,5539384.0],["2024-12-09",14.16,14.32,13.78,13.84,6047572.0],["2024-12-10",13.84,14.24,13.739999771118164,13.74,5152311.0],["2024-12-11",13.74,13.91,13.55,13.76,3817584.0],["2024-12-12",13.76,13.96,13.6,13.85,2777733.0],["2024-12-13",13.85,13.94,13.56,13.63,5008132.0],["2024-12-16",13.63,13.78,13.27,13.39,4543643.0],["2024-12-17",13.39,13.43,13.06,13.15,3592055.0],["2024-12-18",13.15,13.18,12.8,12.91,4450734.0],["2024-12-19",12.91,12.98,12.67,12.84,2917874.0],["2024-12-20",12.84,12.97,12.39,12.61,6073006.0],["2024-12-23",12.61,12.7,12.09,12.1,5031573.0],["2024-12-24",12.1,12.39,12.09,12.33,3391281.0],["2024-12-25",12.33,12.47,12.0,12.1,3640880.0],["2024-12-26",12.1,12.33,12.0,12.16,3473310.0],["2024-12-27",12.16,12.81,12.13,12.56,4885052.0],["2024-12-30",12.56,13.1,12.4,12.69,5624742.0],["2024-12-31",12.69,13.16,12.279999732971191,12.28,5706571.0],["2025-01-02",12.28,12.65,12.0,12.16,4488344.0],["2025-01-03",12.16,12.25,11.53,11.62,4906836.0],["2025-01-06",11.62,11.69,10.99,11.17,6847166.0],["2025-01-07",11.17,11.42,11.09,11.4,4498220.0],["2025-01-08",11.4,11.48,10.73,11.05,5069307.0],["2025-01-09",11.05,11.39,10.89,11.17,3855433.0],["2025-01-10",11.17,11.33,10.8,10.83,3499412.0],["2025-01-13",10.83,12.08,10.65,11.77,8214902.0],["2025-01-14",11.77,12.09,11.62,12.04,5315245.0],["2025-01-15",12.04,12.15,11.75,12.02,2863721.0],["2025-01-16",12.02,12.14,11.78,11.91,2110475.0],["2025-01-17",11.91,12.24,11.8,12.05,3753841.0],["2025-01-20",12.05,12.4,12.050000190734863,12.14,2953742.0],["2025-01-21",12.14,12.48,11.9,12.05,4067465.0],["2025-01-22",12.05,12.12,11.76,11.96,2473545.0],["2025-01-23",11.96,12.12,11.91,11.95,1959788.0],["2025-01-24",11.95,12.34,11.88,12.26,2946308.0],["2025-01-27",12.26,12.43,12.12,12.15,1735245.0],["2025-02-05",12.15,12.27,11.57,11.74,5574649.0],["2025-02-06",11.74,12.28,11.61,12.24,4285031.0],["2025-02-07",12.24,12.39,12.05,12.09,4246965.0],["2025-02-10",12.09,12.63,12.06,12.52,4787945.0],["2025-02-11",12.52,12.7,12.19,12.23,3369829.0],["2025-02-12",12.23,12.29,12.0,12.25,2049828.0],["2025-02-13",12.25,12.42,12.04,12.06,2753357.0],["2025-02-14",12.06,12.76,12.0600004196167,12.58,5911986.0],["2025-02-17",12.58,12.84,12.48,12.77,5203011.0],["2025-02-18",12.77,14.2,12.72,13.66,10895924.0],["2025-02-19",13.66,14.61,13.6,13.8,15627668.0],["2025-02-20",13.8,14.35,13.800000190734863,14.01,7809986.0],["2025-02-21",14.01,14.46,13.68,14.3,9400219.0],["2025-02-24",14.3,15.1,14.05,15.01,11374010.0],["2025-02-25",15.01,15.63,14.76,15.34,8867224.0],["2025-02-26",15.34,16.92,15.33,16.78,11645287.0],["2025-02-27",16.78,19.34,16.43,18.49,14380232.0],["2025-02-28",18.49,18.489999771118164,17.01,17.3,18239153.0],["2025-03-03",17.3,18.16,16.66,17.36,13893932.0],["2025-03-04",17.36,18.26,17.360000610351562,18.17,9942781.0],["2025-03-05",18.17,18.94,17.72,17.86,9318344.0],["2025-03-06",17.86,18.91,17.86,18.8,8891175.0],["2025-03-07",18.8,18.86,18.32,18.6,6227966.0],["2025-03-10",18.6,19.67,17.41,17.8,11699105.0],["2025-03-11",17.8,18.43,17.3,17.93,6598721.0],["2025-03-12",17.93,18.24,17.2,17.58,5412153.0],["2025-03-13",17.58,17.88,17.34,17.67,5208784.0],["2025-03-14",17.67,17.81,17.27,17.47,5972008.0],["2025-03-17",17.47,17.88,17.32,17.69,4391818.0],["2025-03-18",17.69,18.27,17.66,18.17,6107417.0],["2025-03-19",18.17,18.68,17.96,18.11,5188219.0],["2025-03-20",18.11,18.3,17.81,18.01,4948788.0],["2025-03-21",18.01,18.27,16.93,17.08,8179933.0],["2025-03-24",17.08,17.38,16.55,16.86,7633756.0],["2025-03-25",16.86,17.37,16.78,16.92,4033873.0],["2025-03-26",16.92,17.19,16.65,16.72,2981192.0],["2025-03-27",16.72,18.18,16.59,17.82,6677159.0],["2025-03-28",17.82,18.93,17.58,18.71,9539923.0],["2025-03-31",18.71,19.17,18.08,18.71,6293665.0],["2025-04-01",18.71,19.66,18.6,19.17,7056637.0],["2025-04-02",19.17,19.44,18.7,18.99,5364493.0],["2025-04-03",18.99,19.2,18.35,18.48,5690902.0],["2025-04-07",18.48,18.479999542236328,16.0,17.15,11504322.0],["2025-04-08",17.15,17.4,15.88,16.27,9357519.0],["2025-04-09",16.27,17.23,15.18,17.05,7894543.0],["2025-04-10",17.05,18.18,17.049999237060547,17.72,4924092.0],["2025-04-11",17.72,18.66,17.59,18.36,6103459.0],["2025-04-14",18.36,19.4,18.2,19.2,7143087.0],["2025-04-15",19.2,19.77,17.7,17.98,8114691.0],["2025-04-16",17.98,18.09,17.24,17.64,4463289.0],["2025-04-17",17.64,18.37,17.51,17.86,3808221.0],["2025-04-18",17.86,18.64,17.7,18.33,5111442.0],["2025-04-21",18.33,19.67,18.09,19.5,5028581.0],["2025-04-22",19.5,21.29,19.34,21.04,9152370.0],["2025-04-23",21.04,21.45,20.51,20.62,6282523.0],["2025-04-24",20.62,21.4,20.07,20.55,6622437.0],["2025-04-25",20.55,21.06,19.75,20.77,6651137.0],["2025-04-28",20.77,20.99,19.83,20.34,4881167.0],["2025-04-29",20.34,21.24,20.22,20.8,4957526.0],["2025-04-30",20.8,22.37,20.59,21.77,7347006.0],["2025-05-06",21.77,22.54,21.01,21.22,7040378.0],["2025-05-07",21.22,21.42,20.15,20.47,7090381.0],["2025-05-08",20.47,20.86,20.25,20.45,3975408.0],["2025-05-09",20.45,20.84,20.3,20.56,3375978.0],["2025-05-12",20.56,21.06,19.38,19.99,6866381.0],["2025-05-13",19.99,20.79,19.989999771118164,20.35,3923870.0],["2025-05-14",20.35,21.55,19.61,19.91,7868746.0],["2025-05-15",19.91,20.83,19.90999984741211,20.62,6174163.0],["2025-05-16",20.62,21.3,20.22,20.91,4989644.0],["2025-05-19",20.91,21.8,20.56,21.11,5438183.0],["2025-05-20",21.11,22.49,21.110000610351562,22.27,6867575.0],["2025-05-21",22.27,24.44,21.87,23.61,11201291.0],["2025-05-22",23.61,23.97,23.08,23.36,7073767.0],["2025-05-23",23.36,23.77,22.3,22.45,9117814.0],["2025-05-26",22.45,22.87,21.67,22.04,6876156.0],["2025-05-27",22.04,22.49,21.7,22.01,5648187.0],["2025-05-28",22.01,22.45,21.7,22.07,3761514.0],["2025-05-29",22.07,23.26,21.92,22.99,6171422.0],["2025-05-30",22.99,24.24,22.8,24.02,7613756.0],["2025-06-03",24.02,24.2,23.01,23.75,8018824.0],["2025-06-04",23.75,25.1,23.52,24.53,8342140.0],["2025-06-05",24.53,24.9,23.68,23.98,6547749.0],["2025-06-06",23.98,24.63,23.51,24.56,5339482.0],["2025-06-09",24.56,28.73,24.05,27.0,15172596.0],["2025-06-10",27.0,27.68,26.0,26.4,14645423.0],["2025-06-11",26.4,26.71,25.81,26.05,7713625.0],["2025-06-12",26.05,27.99,25.72,27.29,14293614.0],["2025-06-13",27.29,28.33,26.01,27.9,13525131.0],["2025-06-16",27.9,28.0,26.3,27.66,11466937.0],["2025-06-17",27.66,27.65999984741211,25.13,25.31,11284344.0],["2025-06-18",25.31,25.63,24.74,24.93,7551222.0],["2025-06-19",24.93,25.67,24.19,24.67,8140331.0],["2025-06-20",24.67,24.68,23.56,23.62,8612054.0],["2025-06-23",23.62,24.08,23.31,23.95,9356786.0],["2025-06-24",23.95,24.38,23.51,23.6,9217770.0],["2025-06-25",23.6,25.14,23.6,23.92,14431637.0],["2025-06-26",23.92,24.55,23.48,24.03,13766200.0],["2025-06-27",24.03,25.17,23.81,24.09,11724974.0],["2025-06-30",24.09,24.92,24.0,24.43,9080364.0],["2025-07-01",24.43,26.0,24.27,25.82,12078288.0],["2025-07-02",25.82,25.9,24.71,24.88,6846563.0],["2025-07-03",24.88,25.68,24.53,25.0,7053785.0],["2025-07-04",25.0,25.5,24.18,25.22,9036126.0],["2025-07-07",25.22,26.2,24.72,25.03,7450958.0],["2025-07-08",25.03,25.58,24.73,24.93,5213827.0],["2025-07-09",24.93,25.47,24.55,25.12,5297960.0],["2025-07-10",25.12,26.75,24.89,25.9,8340437.0],["2025-07-11",25.9,28.73,25.72,28.31,14213102.0],["2025-07-14",28.31,29.12,27.9,28.6,8456227.0],["2025-07-15",28.6,30.85,28.06,30.42,12128624.0],["2025-07-16",30.42,30.66,29.5,30.25,8416655.0],["2025-07-17",30.25,30.89,29.72,30.7,9620266.0],["2025-07-18",30.7,31.27,29.73,30.6,7722864.0],["2025-07-21",30.6,30.73,29.65,29.91,8107405.0],["2025-07-22",29.91,32.62,29.78,31.56,10854653.0],["2025-07-23",31.56,31.58,30.14,30.22,8651857.0],["2025-07-24",30.22,30.8,29.98,30.21,5088138.0],["2025-07-25",30.21,30.22,29.35,29.48,5777738.0],["2025-07-28",29.48,30.5,29.479999542236328,29.88,6496771.0],["2025-07-29",29.88,31.5,29.71,30.71,8227735.0],["2025-07-30",30.71,31.48,30.1,30.3,6589659.0],["2025-07-31",30.3,31.23,30.03,30.26,6006944.0],["2025-08-01",30.26,30.79,29.2,29.36,6433188.0],["2025-08-04",29.36,30.3,29.01,30.16,6870511.0],["2025-08-05",30.16,31.3,30.01,30.75,6528350.0],["2025-08-06",30.75,31.74,30.6,30.84,5423910.0],["2025-08-07",30.84,30.96,28.7,29.34,9608489.0],["2025-08-08",29.34,29.34000015258789,28.49,28.58,6121603.0],["2025-08-11",28.58,28.81,28.07,28.57,5319260.0],["2025-08-12",28.57,28.56999969482422,27.5,27.97,7210697.0],["2025-08-13",27.97,29.54,27.969999313354492,29.0,7773184.0],["2025-08-14",29.0,30.76,28.91,29.82,8855464.0],["2025-08-15",29.82,31.49,29.37,31.45,9768853.0],["2025-08-18",31.45,34.02,30.81,33.51,11041320.0],["2025-08-19",33.51,33.6,31.43,31.81,10739919.0],["2025-08-20",31.81,31.81,28.66,30.3,15493810.0],["2025-08-21",30.3,30.59,29.81,30.21,6801746.0],["2025-08-22",30.21,30.38,29.87,30.37,5500563.0],["2025-08-25",30.37,30.68,29.31,29.61,11884427.0],["2025-08-26",29.61,30.59,28.75,28.9,9258028.0],["2025-08-27",28.9,29.3,28.45,28.51,5577339.0],["2025-08-28",28.51,28.9,26.43,27.92,14373825.0],["2025-08-29",27.92,29.23,27.57,28.7,10523898.0],["2025-09-01",28.7,30.58,28.49,29.64,12051843.0],["2025-09-02",29.64,30.5,28.32,28.8,11067738.0],["2025-09-03",28.8,30.19,28.72,29.57,11370653.0],["2025-09-04",29.57,29.98,27.21,27.71,10263146.0],["2025-09-05",27.71,28.75,27.0,28.66,7565153.0],["2025-09-08",28.66,29.01,26.8,27.39,11397803.0],["2025-09-09",27.39,28.14,26.06,26.5,10290991.0],["2025-09-10",26.5,27.22,26.14,26.32,6854552.0],["2025-09-11",26.32,26.96,24.74,26.65,10642624.0],["2025-09-12",26.65,30.99,26.649999618530273,29.89,21327842.0],["2025-09-15",29.89,29.889999389648438,27.34,27.44,17564716.0],["2025-09-16",27.44,27.66,26.5,27.31,8099757.0],["2025-09-17",27.31,27.37,26.7,26.9,5513165.0],["2025-09-18",26.9,27.7,26.58,27.0,7989134.0],["2025-09-19",27.0,27.53,26.26,26.32,5277963.0],["2025-09-22",26.32,27.79,26.31999969482422,27.47,7415230.0],["2025-09-23",27.47,27.74,26.52,27.5,7582139.0],["2025-09-24",27.5,29.03,26.95,28.08,10527293.0],["2025-09-25",28.08,30.16,28.079999923706055,28.97,13616134.0],["2025-09-26",28.97,28.969999313354492,27.6,27.9,7149064.0],["2025-09-29",27.9,28.29,27.03,27.74,5229025.0],["2025-09-30",27.74,28.93,27.7,28.52,6301173.0],["2025-10-09",28.52,31.42,26.09,26.74,28161489.0],["2025-10-10",26.74,26.739999771118164,23.95,24.29,19788848.0],["2025-10-13",24.29,24.79,23.04,24.24,9091164.0],["2025-10-14",24.24,25.62,24.11,24.45,7875666.0],["2025-10-15",24.45,24.88,23.81,24.5,7475730.0],["2025-10-16",24.5,25.29,24.25,24.63,6022272.0],["2025-10-17",24.63,24.8,23.6,23.75,6127974.0],["2025-10-20",23.75,24.49,23.75,24.22,4761020.0],["2025-10-21",24.22,24.47,23.4,23.86,6829542.0],["2025-10-22",23.86,24.14,23.06,23.11,6770056.0],["2025-10-23",23.11,23.19,21.59,22.05,12327800.0],["2025-10-24",22.05,22.68,21.91,22.41,5910826.0],["2025-10-27",22.41,23.37,22.40999984741211,23.03,8608547.0],["2025-10-28",23.03,23.8,23.01,23.2,7813332.0],["2025-10-29",23.2,23.200000762939453,22.77,22.97,4473682.0],["2025-10-30",22.97,23.25,22.61,22.8,4543588.0],["2025-10-31",22.8,24.72,22.72,24.53,12457150.0],["2025-11-03",24.53,24.79,23.74,24.32,7699207.0],["2025-11-04",24.32,24.55,23.78,24.24,6673256.0],["2025-11-05",24.24,24.73,23.65,23.88,5692286.0],["2025-11-06",23.88,24.52,23.67,24.28,5463281.0],["2025-11-07",24.28,24.43,23.76,23.86,3704980.0],["2025-11-10",23.86,24.6,23.66,24.46,4836812.0],["2025-11-11",24.46,25.5,24.459999084472656,24.9,7748283.0],["2025-11-12",24.9,25.46,24.53,25.15,4953138.0],["2025-11-13",25.15,25.95,25.1,25.17,10164474.0],["2025-11-14",25.17,25.72,24.41,25.34,16449416.0],["2025-11-17",25.34,25.42,24.01,24.76,9491873.0],["2025-11-18",24.76,25.18,24.31,24.49,4303674.0],["2025-11-19",24.49,24.53,23.88,24.18,3922295.0],["2025-11-20",24.18,24.38,23.88,24.17,3528618.0],["2025-11-21",24.17,24.48,23.28,23.36,3770666.0],["2025-11-24",23.36,24.65,23.15,24.42,5790477.0],["2025-11-25",24.42,25.4,24.24,25.25,7633356.0],["2025-11-26",25.25,26.3,25.11,25.63,6843578.0],["2025-11-27",25.63,26.23,25.6,25.89,4839195.0],["2025-11-28",25.89,26.2,25.7,26.03,4102789.0],["2025-12-01",26.03,26.3,25.13,25.43,4702767.0],["2025-12-02",25.43,25.5,24.71,24.78,3239080.0],["2025-12-03",24.78,25.06,24.22,24.38,2758139.0],["2025-12-04",24.38,25.13,24.31,24.84,3126305.0],["2025-12-05",24.84,25.04,24.38,24.99,2668316.0],["2025-12-08",24.99,25.44,24.98,25.06,2906222.0],["2025-12-09",25.06,25.45,24.1,24.23,3732259.0],["2025-12-10",24.23,24.24,23.51,24.04,4763539.0],["2025-12-11",24.04,24.23,23.68,23.83,3717183.0],["2025-12-12",23.83,25.21,23.77,24.94,8467597.0],["2025-12-15",24.94,25.48,23.86,23.96,6767456.0],["2025-12-16",23.96,24.11,22.45,22.5,7546477.0],["2025-12-17",22.5,22.68,22.0,22.45,6561278.0],["2025-12-18",22.45,22.56,21.9,22.0,5366907.0],["2025-12-19",22.0,22.88,22.0,22.2,6582613.0],["2025-12-22",22.2,22.5,22.11,22.12,3187460.0],["2025-12-23",22.12,22.67,22.06,22.16,3577775.0],["2025-12-24",22.16,22.32,21.73,21.85,6260470.0],["2025-12-25",21.85,21.96,21.36,21.7,6520257.0],["2025-12-26",21.7,21.78,21.27,21.44,4733413.0],["2025-12-29",21.44,21.74,21.23,21.32,6723084.0],["2025-12-30",21.32,21.32,20.4,20.59,7601077.0],["2025-12-31",20.59,20.79,20.28,20.52,4782765.0],["2026-01-05",20.52,21.54,20.3,21.49,8861818.0],["2026-01-06",21.49,21.5,20.71,20.92,9625195.0],["2026-01-07",20.92,21.88,20.86,21.65,9579050.0],["2026-01-08",21.65,22.08,21.59,21.77,7970673.0],["2026-01-09",21.77,22.85,21.47,22.57,10841476.0],["2026-01-12",22.57,22.79,21.91,22.58,9473760.0],["2026-01-13",22.58,23.2,22.22,22.27,10260056.0],["2026-01-14",22.27,22.66,21.77,22.07,9665013.0],["2026-01-15",22.07,22.59,21.79,22.01,5936131.0],["2026-01-16",22.01,22.38,21.79,22.05,5156121.0],["2026-01-19",22.05,22.06,21.35,21.49,5514605.0],["2026-01-20",21.49,21.62,20.75,20.98,5389848.0],["2026-01-21",20.98,21.05,20.31,20.4,8643238.0],["2026-01-22",20.4,20.59,19.76,19.96,7110139.0],["2026-01-23",19.96,20.33,19.81,20.29,5761774.0],["2026-01-26",20.29,20.43,19.63,19.88,9320287.0],["2026-01-27",19.88,20.22,19.36,19.98,7745389.0],["2026-01-28",19.98,20.53,19.979999542236328,20.39,6964738.0],["2026-01-29",20.39,20.74,19.96,20.15,6466840.0],["2026-01-30",20.15,22.5,20.149999618530273,21.4,28038740.0],["2026-02-02",21.4,23.06,21.399999618530273,21.96,21589766.0],["2026-02-03",21.96,22.77,20.88,21.13,16353653.0],["2026-02-04",21.13,21.72,20.9,21.51,8956960.0],["2026-02-05",21.51,22.12,21.32,21.81,9705223.0],["2026-02-06",21.81,24.58,21.76,24.02,23668619.0],["2026-02-09",24.02,24.56,23.77,24.3,16052557.0],["2026-02-10",24.3,25.47,24.0,25.06,15593261.0],["2026-02-11",25.06,25.059999465942383,24.01,24.27,12461634.0],["2026-02-12",24.27,24.6,24.0,24.38,8168253.0],["2026-02-13",24.38,24.74,24.2,24.2,6751627.0],["2026-02-24",24.2,24.58,23.45,23.56,8720739.0],["2026-02-25",23.56,23.84,22.95,23.39,8045351.0],["2026-02-26",23.39,23.45,22.85,23.15,5998331.0],["2026-02-27",23.15,23.45,23.03,23.3,4740219.0],["2026-03-02",23.3,23.48,22.45,22.68,9131647.0],["2026-03-03",22.68,22.84,21.2,21.43,8725571.0],["2026-03-04",21.43,21.8,21.07,21.31,7168952.0],["2026-03-05",21.31,22.2,21.309999465942383,21.78,6347983.0],["2026-03-06",21.78,22.99,21.5,22.68,7629628.0],["2026-03-09",22.68,22.68000030517578,21.81,22.46,8505015.0],["2026-03-10",22.46,23.94,22.459999084472656,23.81,9707914.0],["2026-03-11",23.81,23.85,23.3,23.4,6145920.0],["2026-03-12",23.4,23.58,22.93,23.13,6117881.0],["2026-03-13",23.13,23.89,22.75,23.26,7277476.0],["2026-03-16",23.26,23.64,22.7,23.54,6694625.0],["2026-03-17",23.54,24.52,23.31,23.84,9709355.0],["2026-03-18",23.84,24.46,23.75,24.35,7742735.0],["2026-03-19",24.35,24.63,23.98,24.08,8516852.0],["2026-03-20",24.08,24.75,23.64,23.69,7247318.0],["2026-03-23",23.69,24.07,22.88,23.03,10024255.0],["2026-03-24",23.03,24.77,23.030000686645508,24.46,12942975.0],["2026-03-25",24.46,24.64,24.13,24.31,8580491.0],["2026-03-26",24.31,25.5,24.15,24.29,18248190.0],["2026-03-27",24.29,25.66,23.71,25.3,18700382.0],["2026-03-30",25.3,27.88,24.88,27.09,24330733.0],["2026-03-31",27.09,27.93,26.88,27.02,18507358.0],["2026-04-01",27.02,29.2,27.0,28.83,24134340.0],["2026-04-02",28.83,30.29,28.58,29.95,25432419.0],["2026-04-03",29.95,30.16,28.6,29.38,22334552.0],["2026-04-07",29.38,30.42,28.71,29.68,17147317.0],["2026-04-08",29.68,30.54,28.4,30.46,26053351.0],["2026-04-09",30.46,30.459999084472656,29.41,29.42,13483627.0],["2026-04-10",29.42,29.91,28.889999389648438,28.89,13314384.0],["2026-04-13",28.89,29.58,28.15,28.9,12255886.0],["2026-04-14",28.9,29.55,28.56,28.88,9182428.0],["2026-04-15",28.88,31.82,28.8799991607666,31.17,20771710.0],["2026-04-16",31.17,31.91,30.35,31.3,15303485.0],["2026-04-17",31.3,31.51,30.51,30.8,9987061.0],["2026-04-20",30.8,31.35,30.1,30.15,10222064.0],["2026-04-21",30.15,30.36,29.5,29.68,7377007.0],["2026-04-22",29.68,30.28,29.4,29.8,7318022.0],["2026-04-23",29.8,29.799999237060547,28.02,28.38,12174244.0],["2026-04-24",28.38,29.16,27.54,28.47,13478347.0],["2026-04-27",28.47,28.469999313354492,27.17,27.91,12736075.0],["2026-04-28",27.91,28.3,26.93,27.13,11200932.0],["2026-04-29",27.13,27.27,26.33,26.8,8747389.0],["2026-04-30",26.8,27.28,26.59,26.65,8537831.0],["2026-05-06",26.65,26.68,26.2,26.31,10571070.0],["2026-05-07",26.31,27.09,26.309999465942383,27.02,11043096.0],["2026-05-08",27.02,27.47,26.25,26.35,11665689.0],["2026-05-11",26.35,27.08,25.73,26.72,13835063.0],["2026-05-12",26.72,27.52,26.35,26.51,13656344.0],["2026-05-13",26.51,26.78,25.8,26.62,8904929.0],["2026-05-14",26.62,26.85,25.6,25.7,9347949.0],["2026-05-15",25.7,25.88,25.01,25.18,8986202.0],["2026-05-18",25.18,25.18000030517578,24.35,24.5,7929854.0],["2026-05-19",24.5,24.89,24.08,24.4,7007226.0],["2026-05-20",24.4,25.19,24.17,24.49,8299772.0],["2026-05-21",24.49,27.48,24.4,25.85,21381607.0],["2026-05-22",25.85,26.11,24.8,25.2,10541122.0],["2026-05-25",25.2,25.8,24.89,25.27,8635264.0],["2026-05-26",25.27,25.6,24.62,25.05,7320905.0],["2026-05-27",25.05,25.06,24.29,24.7,7580617.0],["2026-05-28",24.7,25.68,24.32,24.45,8156172.0],["2026-05-29",24.45,25.26,23.7,24.45,12876093.0],["2026-06-01",24.45,25.0,23.23,23.24,13795863.0],["2026-06-02",23.24,23.239999771118164,22.17,22.65,8930575.0],["2026-06-03",22.65,22.65,22.17,22.37,7401697.0],["2026-06-04",22.37,22.87,21.6,21.8,8347965.0],["2026-06-05",21.8,22.33,21.38,21.44,6992637.0],["2026-06-08",21.44,21.440000534057617,20.26,20.33,8256823.0],["2026-06-09",20.33,21.1,19.92,20.75,8343224.0],["2026-06-10",20.75,21.1,20.31,20.99,6923234.0],["2026-06-11",20.99,21.26,20.63,21.15,6558575.0],["2026-06-12",21.15,23.8,20.95,23.45,17236057.0],["2026-06-15",23.45,23.450000762939453,22.81,23.12,9894172.0],["2026-06-16",23.12,23.1200008392334,22.21,22.56,7060727.0],["2026-06-17",22.56,22.65,22.08,22.32,5580059.0],["2026-06-18",22.32,24.5,21.95,23.86,13883990.0],["2026-06-22",23.86,24.05,22.83,23.99,11659818.0],["2026-06-23",23.99,25.15,23.989999771118164,24.53,13305527.0],["2026-06-24",24.53,25.51,24.4,24.67,12339303.0],["2026-06-25",24.67,26.49,23.7,25.88,18130516.0],["2026-06-26",25.88,26.88,25.26,25.3,12197950.0],["2026-06-29",25.3,28.66,25.11,28.61,23009590.0],["2026-06-30",28.61,29.05,28.0,28.47,14411305.0],["2026-07-01",28.47,30.05,27.06,29.57,18651504.0],["2026-07-02",29.57,30.87,28.91,29.2,15668506.0],["2026-07-03",29.2,30.34,28.71,30.18,15321200.0],["2026-07-06",30.18,31.9,29.7,29.9,18822834.0],["2026-07-07",29.9,30.0,28.4,28.46,18790662.0],["2026-07-08",28.46,29.0,27.85,27.85,12365631.0],["2026-07-09",27.85,29.7,27.32,29.1,13368276.0],["2026-07-10",29.1,30.91,28.6,29.78,15278849.0],["2026-07-13",29.78,30.3,29.0,29.18,12145125.0],["2026-07-14",29.18,30.49,28.26,30.29,12815043.0],["2026-07-15",30.29,31.9,29.12,29.63,23077617.0],["2026-07-16",29.63,30.9,29.0,29.21,16405105.0],["2026-07-17",29.21,29.209999084472656,26.5,26.52,24165444.0],["2026-07-20",26.52,28.86,26.5,27.82,17594991.0],["2026-07-21",27.82,29.07,26.63,29.07,14036821.0],["2026-07-22",29.07,30.15,28.2,28.46,12450985.0],["2026-07-23",28.46,29.26,27.87,28.36,9397121.0],["2026-07-24",28.36,28.9,27.6,27.68,8694692.0],["2026-07-27",27.68,28.63,27.2,27.73,10448382.0],["2026-07-28",27.73,27.97,27.15,27.24,8067491.0],["2026-07-29",27.24,27.95,26.39,27.43,9793403.0],["2026-07-30",27.43,27.56,25.3,25.86,11797606.0],["2026-07-31",25.86,26.9,25.860000610351562,26.46,8606885.0],["2026-08-03",26.46,26.68,24.47,24.86,12298984.0],["2026-08-04",24.86,25.66,24.860000610351562,25.36,7891363.0],["2026-08-05",25.36,27.44,25.23,26.83,10547839.0],["2026-08-06",26.83,27.92,26.3,27.35,9485580.0],["2026-08-07",27.35,29.23,27.07,29.08,11955823.0],["2026-08-10",29.08,30.43,29.03,29.36,14666961.0],["2026-08-11",29.36,32.5,28.67,31.4,25690891.0],["2026-08-12",31.4,32.68,31.04,31.35,18253388.0],["2026-08-13",31.35,33.33,31.0,31.8,21798470.0],["2026-08-14",31.8,32.58,31.33,31.92,12219918.0],["2026-08-17",31.92,32.28,31.0,31.69,10776317.0],["2026-08-18",31.69,31.95,30.8,31.76,10619190.0],["2026-08-19",31.76,31.9,30.42,30.58,11572029.0],["2026-08-20",30.58,32.47,30.579999923706055,31.9,14182187.0],["2026-08-21",31.9,31.899999618530273,29.5,29.6,13607238.0],["2026-08-24",29.6,29.84,27.21,27.54,13129678.0],["2026-08-25",27.54,28.84,27.12,28.7,11928286.0],["2026-08-26",28.7,29.62,28.07,28.15,11505707.0],["2026-08-27",28.15,29.03,27.68,28.88,8492109.0],["2026-08-28",28.88,30.0,28.6,29.04,10280133.0],["2026-08-31",29.04,29.040000915527344,27.9,28.29,8618640.0],["2026-09-01",28.29,28.75,27.35,28.37,9929658.0],["2026-09-02",28.37,29.88,28.01,28.83,13146963.0],["2026-09-03",28.83,31.0,28.829999923706055,30.8,16523056.0],["2026-09-04",30.8,31.86,30.44,31.71,15251598.0],["2026-09-07",31.71,32.0,30.64,30.85,9544947.0],["2026-09-08",30.85,30.850000381469727,29.7,30.47,9029454.0],["2026-09-09",30.47,30.469999313354492,28.75,28.89,10873792.0],["2026-09-10",28.89,28.889999389648438,27.1,27.25,11673224.0],["2026-09-11",27.25,27.25,26.01,26.33,12346189.0],["2026-09-14",26.33,29.58,25.84,29.47,15809802.0]]}