{"t":"688538.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2021-05-28",4.2,5.14,4.18,4.2,1444207494.0],["2021-05-31",4.2,4.199999809265137,3.78,4.0,817201553.0],["2021-06-01",4.0,4.34,3.9,4.13,610435036.0],["2021-06-02",4.13,4.23,4.0,4.1,396053419.0],["2021-06-03",4.1,4.14,3.96,3.96,311122973.0],["2021-06-04",3.96,4.12,3.9600000381469727,4.01,262389397.0],["2021-06-07",4.01,4.010000228881836,3.89,3.91,276471257.0],["2021-06-08",3.91,3.95,3.84,3.86,162898325.0],["2021-06-09",3.86,3.94,3.84,3.88,126637215.0],["2021-06-10",3.88,3.96,3.85,3.93,181179485.0],["2021-06-11",3.93,3.94,3.84,3.85,144756154.0],["2021-06-15",3.85,3.85,3.71,3.71,194051538.0],["2021-06-16",3.71,3.77,3.66,3.69,111533865.0],["2021-06-17",3.69,3.94,3.69,3.89,282701986.0],["2021-06-18",3.89,3.97,3.85,3.88,165952598.0],["2021-06-21",3.88,3.96,3.86,3.93,155892478.0],["2021-06-22",3.93,4.17,3.89,4.08,344926908.0],["2021-06-23",4.08,4.11,4.0,4.01,189681911.0],["2021-06-24",4.01,4.02,3.87,3.89,168142049.0],["2021-06-25",3.89,3.92,3.85,3.88,94827150.0],["2021-06-28",3.88,3.92,3.86,3.88,76032981.0],["2021-06-29",3.88,3.880000114440918,3.7799999713897705,3.78,102962322.0],["2021-06-30",3.78,3.87,3.7799999713897705,3.81,87858323.0],["2021-07-01",3.81,3.83,3.75,3.75,72452580.0],["2021-07-02",3.75,3.79,3.74,3.75,53841894.0],["2021-07-05",3.75,3.83,3.73,3.82,66419759.0],["2021-07-06",3.82,3.82,3.78,3.82,60721115.0],["2021-07-07",3.82,3.819999933242798,3.77,3.79,61779360.0],["2021-07-08",3.79,3.81,3.74,3.75,79747307.0],["2021-07-09",3.75,3.75,3.69,3.72,68718928.0],["2021-07-12",3.72,3.75,3.72,3.73,54508810.0],["2021-07-13",3.73,3.85,3.69,3.82,148624557.0],["2021-07-14",3.82,3.86,3.78,3.79,87183922.0],["2021-07-15",3.79,3.79,3.71,3.74,77515365.0],["2021-07-16",3.74,3.79,3.73,3.74,64096098.0],["2021-07-19",3.74,3.740000009536743,3.69,3.7,60836077.0],["2021-07-20",3.7,3.74,3.67,3.71,45081798.0],["2021-07-21",3.71,3.73,3.7,3.71,50627465.0],["2021-07-22",3.71,3.73,3.69,3.7,68608928.0],["2021-07-23",3.7,3.71,3.66,3.66,82206918.0],["2021-07-26",3.66,3.67,3.58,3.61,77633000.0],["2021-07-27",3.61,3.88,3.59,3.72,227472330.0],["2021-07-28",3.72,3.7200000286102295,3.59,3.6,106924133.0],["2021-07-29",3.6,3.71,3.5999999046325684,3.66,69677971.0],["2021-07-30",3.66,3.72,3.61,3.67,70510678.0],["2021-08-02",3.67,3.74,3.66,3.72,66493050.0],["2021-08-03",3.72,3.73,3.67,3.68,55309932.0],["2021-08-04",3.68,3.72,3.67,3.69,42668084.0],["2021-08-05",3.69,3.690000057220459,3.62,3.63,60921259.0],["2021-08-06",3.63,3.65,3.6,3.61,46605715.0],["2021-08-09",3.61,3.64,3.6,3.63,37627229.0],["2021-08-10",3.63,3.630000114440918,3.61,3.63,39025180.0],["2021-08-11",3.63,3.630000114440918,3.61,3.62,44871578.0],["2021-08-12",3.62,3.68,3.61,3.64,60102974.0],["2021-08-13",3.64,3.640000104904175,3.6,3.61,46878735.0],["2021-08-16",3.61,3.63,3.59,3.61,52867623.0],["2021-08-17",3.61,3.61,3.55,3.56,62506492.0],["2021-08-18",3.56,3.57,3.55,3.56,41665387.0],["2021-08-19",3.56,3.57,3.5299999713897705,3.53,39547348.0],["2021-08-20",3.53,3.54,3.44,3.46,73212192.0],["2021-08-23",3.46,3.490000009536743,3.45,3.49,32807793.0],["2021-08-24",3.49,3.52,3.46,3.5,45308927.0],["2021-08-25",3.5,3.5,3.47,3.48,27415049.0],["2021-08-26",3.48,3.49,3.44,3.44,38642922.0],["2021-08-27",3.44,3.4600000381469727,3.44,3.46,31344565.0],["2021-08-30",3.46,3.4600000381469727,3.36,3.37,77882874.0],["2021-08-31",3.37,3.37,3.3,3.32,50818585.0],["2021-09-01",3.32,3.44,3.3,3.41,68108090.0],["2021-09-02",3.41,3.42,3.37,3.39,29456203.0],["2021-09-03",3.39,3.46,3.38,3.42,40566526.0],["2021-09-06",3.42,3.44,3.41,3.43,27887102.0],["2021-09-07",3.43,3.45,3.43,3.44,25775562.0],["2021-09-08",3.44,3.47,3.43,3.46,41950052.0],["2021-09-09",3.46,3.4600000381469727,3.41,3.42,40454120.0],["2021-09-10",3.42,3.43,3.39,3.4,39084294.0],["2021-09-13",3.4,3.4000000953674316,3.37,3.38,33349634.0],["2021-09-14",3.38,3.41,3.3499999046325684,3.35,34266735.0],["2021-09-15",3.35,3.37,3.34,3.36,27367437.0],["2021-09-16",3.36,3.36,3.31,3.32,36010048.0],["2021-09-17",3.32,3.33,3.3,3.32,29065297.0],["2021-09-22",3.32,3.37,3.3,3.36,34112844.0],["2021-09-23",3.36,3.37,3.33,3.35,28198451.0],["2021-09-24",3.35,3.35,3.309999942779541,3.31,27127550.0],["2021-09-27",3.31,3.33,3.21,3.22,57323666.0],["2021-09-28",3.22,3.23,3.2,3.21,25063158.0],["2021-09-29",3.21,3.2100000381469727,3.109999895095825,3.11,45243264.0],["2021-09-30",3.11,3.14,3.109999895095825,3.11,23979412.0],["2021-10-08",3.11,3.15,3.109999895095825,3.14,22420305.0],["2021-10-11",3.14,3.15,3.11,3.13,23944982.0],["2021-10-12",3.13,3.130000114440918,3.09,3.11,27548350.0],["2021-10-13",3.11,3.11,3.08,3.11,19269774.0],["2021-10-14",3.11,3.25,3.1,3.19,58133966.0],["2021-10-15",3.19,3.21,3.15,3.17,23196785.0],["2021-10-18",3.17,3.18,3.13,3.14,14055493.0],["2021-10-19",3.14,3.16,3.14,3.15,11213885.0],["2021-10-20",3.15,3.16,3.119999885559082,3.12,13757484.0],["2021-10-21",3.12,3.13,3.1,3.12,15710017.0],["2021-10-22",3.12,3.14,3.1,3.12,15617782.0],["2021-10-25",3.12,3.12,3.1,3.12,14600319.0],["2021-10-26",3.12,3.12,3.1,3.11,16188687.0],["2021-10-27",3.11,3.11,3.05,3.06,26368348.0],["2021-10-28",3.06,3.06,2.98,2.99,29566341.0],["2021-10-29",2.99,3.0,2.94,2.99,27729103.0],["2021-11-01",2.99,3.0,2.96,2.99,19754257.0],["2021-11-02",2.99,3.05,2.97,2.98,32868061.0],["2021-11-03",2.98,3.01,2.97,2.98,14082940.0],["2021-11-04",2.98,3.0,2.98,2.99,14889406.0],["2021-11-05",2.99,3.02,2.99,3.01,21177811.0],["2021-11-08",3.01,3.01,2.97,3.0,15961013.0],["2021-11-09",3.0,3.01,2.99,3.0,14155097.0],["2021-11-10",3.0,3.0,2.97,3.0,18792987.0],["2021-11-11",3.0,3.05,2.98,3.04,35834928.0],["2021-11-12",3.04,3.06,3.03,3.05,21865135.0],["2021-11-15",3.05,3.18,3.04,3.14,60776490.0],["2021-11-16",3.14,3.25,3.13,3.2,79556879.0],["2021-11-17",3.2,3.21,3.16,3.19,30716199.0],["2021-11-18",3.19,3.190000057220459,3.13,3.14,25334667.0],["2021-11-19",3.14,3.16,3.12,3.13,18768172.0],["2021-11-22",3.13,3.17,3.13,3.15,21154960.0],["2021-11-23",3.15,3.16,3.13,3.14,17503717.0],["2021-11-24",3.14,3.16,3.13,3.15,19005357.0],["2021-11-25",3.15,3.17,3.14,3.16,24184284.0],["2021-11-26",3.16,3.1600000858306885,3.119999885559082,3.12,16320232.0],["2021-11-29",3.12,3.119999885559082,3.009999990463257,3.01,73679778.0],["2021-11-30",3.01,3.05,3.009999990463257,3.03,30938863.0],["2021-12-01",3.03,3.05,3.01,3.04,25497319.0],["2021-12-02",3.04,3.05,3.0299999713897705,3.03,17633411.0],["2021-12-03",3.03,3.05,3.02,3.04,21144764.0],["2021-12-06",3.04,3.04,3.01,3.02,22746039.0],["2021-12-07",3.02,3.03,3.0,3.02,21134594.0],["2021-12-08",3.02,3.04,3.01,3.03,17324877.0],["2021-12-09",3.03,3.1,3.02,3.08,44800160.0],["2021-12-10",3.08,3.11,3.06,3.11,43619187.0],["2021-12-13",3.11,3.12,3.08,3.09,26050565.0],["2021-12-14",3.09,3.09,3.06,3.07,15385876.0],["2021-12-15",3.07,3.08,3.049999952316284,3.05,18334126.0],["2021-12-16",3.05,3.07,3.049999952316284,3.07,15877538.0],["2021-12-17",3.07,3.07,3.0399999618530273,3.04,19773858.0],["2021-12-20",3.04,3.04,3.0299999713897705,3.03,16894801.0],["2021-12-21",3.03,3.12,3.0299999713897705,3.11,37489625.0],["2021-12-22",3.11,3.12,3.08,3.09,22679906.0],["2021-12-23",3.09,3.1,3.06,3.07,16127312.0],["2021-12-24",3.07,3.07,3.0399999618530273,3.04,19885574.0],["2021-12-27",3.04,3.07,3.0399999618530273,3.05,13608142.0],["2021-12-28",3.05,3.06,3.04,3.05,12232382.0],["2021-12-29",3.05,3.06,3.04,3.06,12550886.0],["2021-12-30",3.06,3.07,3.05,3.06,15051556.0],["2021-12-31",3.06,3.1,3.059999942779541,3.08,24059491.0],["2022-01-04",3.08,3.14,3.0799999237060547,3.13,42305275.0],["2022-01-05",3.13,3.16,3.11,3.13,31536467.0],["2022-01-06",3.13,3.130000114440918,3.1,3.11,21862165.0],["2022-01-07",3.11,3.13,3.1,3.11,20962981.0],["2022-01-10",3.11,3.12,3.09,3.11,19269326.0],["2022-01-11",3.11,3.12,3.1,3.11,14949950.0],["2022-01-12",3.11,3.12,3.1,3.12,14592555.0],["2022-01-13",3.12,3.13,3.0999999046325684,3.1,20145625.0],["2022-01-14",3.1,3.11,3.0799999237060547,3.08,22004008.0],["2022-01-17",3.08,3.1,3.07,3.09,13462394.0],["2022-01-18",3.09,3.14,3.08,3.11,34718466.0],["2022-01-19",3.11,3.11,3.08,3.09,18816805.0],["2022-01-20",3.09,3.1,3.059999942779541,3.06,22865425.0],["2022-01-21",3.06,3.07,3.0299999713897705,3.03,22094545.0],["2022-01-24",3.03,3.04,3.02,3.03,11540459.0],["2022-01-25",3.03,3.03,2.96,2.96,35339546.0],["2022-01-26",2.96,2.98,2.95,2.97,17811581.0],["2022-01-27",2.97,2.9700000286102295,2.9,2.9,27223798.0],["2022-01-28",2.9,2.92,2.87,2.9,20263676.0],["2022-02-07",2.9,2.95,2.9000000953674316,2.94,12420610.0],["2022-02-08",2.94,2.9700000286102295,2.93,2.97,14128967.0],["2022-02-09",2.97,2.99,2.96,2.98,13309768.0],["2022-02-10",2.98,2.99,2.96,2.97,13662098.0],["2022-02-11",2.97,2.9700000286102295,2.93,2.94,17598601.0],["2022-02-14",2.94,2.940000057220459,2.91,2.93,11968734.0],["2022-02-15",2.93,2.930000066757202,2.91,2.92,9746461.0],["2022-02-16",2.92,2.94,2.92,2.93,7849834.0],["2022-02-17",2.93,2.930000066757202,2.91,2.93,11197767.0],["2022-02-18",2.93,2.930000066757202,2.91,2.93,9936254.0],["2022-02-21",2.93,2.97,2.92,2.95,18961575.0],["2022-02-22",2.95,2.96,2.92,2.94,17612922.0],["2022-02-23",2.94,2.97,2.93,2.96,21624054.0],["2022-02-24",2.96,2.98,2.91,2.93,31499005.0],["2022-02-25",2.93,2.96,2.93,2.94,15908782.0],["2022-02-28",2.94,2.99,2.93,2.98,33973817.0],["2022-03-01",2.98,3.03,2.97,3.02,29563603.0],["2022-03-02",3.02,3.04,3.0,3.04,26115895.0],["2022-03-03",3.04,3.07,3.03,3.04,23036595.0],["2022-03-04",3.04,3.08,3.02,3.06,30861525.0],["2022-03-07",3.06,3.09,3.05,3.07,37157525.0],["2022-03-08",3.07,3.09,3.02,3.05,48537822.0],["2022-03-09",3.05,3.07,2.95,3.0,47505477.0],["2022-03-10",3.0,3.12,3.0,3.12,66149585.0],["2022-03-11",3.12,3.15,3.07,3.14,58047870.0],["2022-03-14",3.14,3.19,3.0999999046325684,3.1,36914593.0],["2022-03-15",3.1,3.11,2.98,3.0,42558326.0],["2022-03-16",3.0,3.05,2.96,3.04,30866732.0],["2022-03-17",3.04,3.08,3.0399999618530273,3.05,21808550.0],["2022-03-18",3.05,3.07,3.04,3.07,13755571.0],["2022-03-21",3.07,3.12,3.06,3.08,15572547.0],["2022-03-22",3.08,3.11,3.07,3.1,18761021.0],["2022-03-23",3.1,3.11,3.08,3.09,11072483.0],["2022-03-24",3.09,3.1,3.049999952316284,3.05,13144471.0],["2022-03-25",3.05,3.07,3.0399999618530273,3.04,11243798.0],["2022-03-28",3.04,3.05,3.01,3.04,13864882.0],["2022-03-29",3.04,3.06,3.02,3.03,11338784.0],["2022-03-30",3.03,3.04,3.02,3.04,11668031.0],["2022-03-31",3.04,3.05,3.01,3.02,13083285.0],["2022-04-01",3.02,3.04,3.01,3.03,11162729.0],["2022-04-06",3.03,3.09,3.02,3.08,22945007.0],["2022-04-07",3.08,3.08,3.0299999713897705,3.03,13672251.0],["2022-04-08",3.03,3.05,3.01,3.03,13346363.0],["2022-04-11",3.03,3.03,2.95,2.96,25080167.0],["2022-04-12",2.96,3.01,2.95,2.99,13771316.0],["2022-04-13",2.99,3.01,2.96,2.97,12459904.0],["2022-04-14",2.97,2.99,2.96,2.97,13152623.0],["2022-04-15",2.97,2.9700000286102295,2.95,2.95,11197697.0],["2022-04-18",2.95,2.96,2.93,2.93,13551108.0],["2022-04-19",2.93,2.940000057220459,2.92,2.94,9641130.0],["2022-04-20",2.94,2.940000057220459,2.9,2.91,11799617.0],["2022-04-21",2.91,2.92,2.84,2.85,24080333.0],["2022-04-22",2.85,2.85,2.81,2.84,16787857.0],["2022-04-25",2.84,2.8399999141693115,2.56,2.57,42073373.0],["2022-04-26",2.57,2.57,2.42,2.43,28405606.0],["2022-04-27",2.43,2.48,2.36,2.46,27985691.0],["2022-04-28",2.46,2.47,2.37,2.39,23378268.0],["2022-04-29",2.39,2.5,2.390000104904175,2.48,24603091.0],["2022-05-05",2.48,2.51,2.45,2.49,19708097.0],["2022-05-06",2.49,2.490000009536743,2.43,2.45,15684569.0],["2022-05-09",2.45,2.49,2.43,2.46,15775777.0],["2022-05-10",2.46,2.48,2.43,2.47,15774693.0],["2022-05-11",2.47,2.52,2.46,2.48,30210078.0],["2022-05-12",2.48,2.5,2.46,2.47,14942701.0],["2022-05-13",2.47,2.49,2.46,2.48,13571805.0],["2022-05-16",2.48,2.52,2.48,2.49,16757324.0],["2022-05-17",2.49,2.51,2.48,2.5,14342922.0],["2022-05-18",2.5,2.52,2.5,2.5,13013768.0],["2022-05-19",2.5,2.5,2.47,2.49,17041023.0],["2022-05-20",2.49,2.52,2.49,2.5,20370287.0],["2022-05-23",2.5,2.54,2.5,2.53,21742204.0],["2022-05-24",2.53,2.64,2.5299999713897705,2.54,47487737.0],["2022-05-25",2.54,2.59,2.5399999618530273,2.58,23419279.0],["2022-05-26",2.58,2.6,2.54,2.57,16571078.0],["2022-05-27",2.57,2.58,2.53,2.55,19798807.0],["2022-05-30",2.55,2.58,2.549999952316284,2.57,16767758.0],["2022-05-31",2.57,2.85,2.569999933242798,2.72,70357712.0],["2022-06-01",2.72,2.77,2.68,2.73,43961735.0],["2022-06-02",2.73,2.86,2.72,2.84,85693429.0],["2022-06-06",2.84,2.87,2.8,2.83,63545285.0],["2022-06-07",2.83,2.83,2.74,2.75,49078361.0],["2022-06-08",2.75,2.77,2.7,2.75,29267390.0],["2022-06-09",2.75,2.76,2.68,2.69,26456864.0],["2022-06-10",2.69,2.72,2.67,2.71,26150786.0],["2022-06-13",2.71,2.73,2.68,2.7,22392106.0],["2022-06-14",2.7,2.700000047683716,2.65,2.7,23197174.0],["2022-06-15",2.7,2.75,2.69,2.73,34885882.0],["2022-06-16",2.73,2.75,2.72,2.72,18118577.0],["2022-06-17",2.72,2.7200000286102295,2.68,2.7,16469934.0],["2022-06-20",2.7,2.72,2.7,2.71,15889563.0],["2022-06-21",2.71,2.73,2.7,2.71,19518139.0],["2022-06-22",2.71,2.72,2.65,2.65,18740569.0],["2022-06-23",2.65,2.68,2.65,2.67,16757427.0],["2022-06-24",2.67,2.69,2.66,2.68,19749036.0],["2022-06-27",2.68,2.69,2.65,2.66,22144126.0],["2022-06-28",2.66,2.74,2.66,2.73,37538737.0],["2022-06-29",2.73,2.75,2.69,2.69,22108215.0],["2022-06-30",2.69,2.71,2.68,2.68,18787916.0],["2022-07-01",2.68,2.7,2.67,2.68,11170870.0],["2022-07-04",2.68,2.69,2.66,2.67,15686282.0],["2022-07-05",2.67,2.68,2.64,2.65,16845284.0],["2022-07-06",2.65,2.67,2.63,2.64,17193916.0],["2022-07-07",2.64,2.66,2.64,2.64,11230674.0],["2022-07-08",2.64,2.66,2.64,2.65,7866330.0],["2022-07-11",2.65,2.6500000953674316,2.63,2.64,13381213.0],["2022-07-12",2.64,2.65,2.619999885559082,2.62,15173595.0],["2022-07-13",2.62,2.63,2.61,2.62,10589084.0],["2022-07-14",2.62,2.64,2.61,2.62,13908707.0],["2022-07-15",2.62,2.63,2.5999999046325684,2.6,13021751.0],["2022-07-18",2.6,2.640000104904175,2.5999999046325684,2.64,12674661.0],["2022-07-19",2.64,2.67,2.64,2.66,12164357.0],["2022-07-20",2.66,2.68,2.66,2.67,11896701.0],["2022-07-21",2.67,2.68,2.66,2.67,12959800.0],["2022-07-22",2.67,2.68,2.66,2.67,11141963.0],["2022-07-25",2.67,2.68,2.65,2.65,8535089.0],["2022-07-26",2.65,2.66,2.64,2.65,8002159.0],["2022-07-27",2.65,2.66,2.64,2.65,6231828.0],["2022-07-28",2.65,2.7,2.65,2.68,16204710.0],["2022-07-29",2.68,2.69,2.66,2.67,9365041.0],["2022-08-01",2.67,2.69,2.66,2.68,12636167.0],["2022-08-02",2.68,2.680000066757202,2.6,2.64,28137731.0],["2022-08-03",2.64,2.68,2.63,2.66,19173649.0],["2022-08-04",2.66,2.7,2.66,2.69,19998485.0],["2022-08-05",2.69,2.74,2.67,2.73,37365355.0],["2022-08-08",2.73,2.74,2.7,2.72,22892799.0],["2022-08-09",2.72,2.7200000286102295,2.68,2.7,16577031.0],["2022-08-10",2.7,2.74,2.69,2.72,20972144.0],["2022-08-11",2.72,2.740000009536743,2.72,2.74,20583020.0],["2022-08-12",2.74,2.75,2.71,2.71,16873507.0],["2022-08-15",2.71,2.72,2.69,2.7,14511342.0],["2022-08-16",2.7,2.71,2.68,2.68,14278777.0],["2022-08-17",2.68,2.7,2.68,2.69,8873243.0],["2022-08-18",2.69,2.75,2.67,2.72,27635211.0],["2022-08-19",2.72,2.7200000286102295,2.68,2.69,21381943.0],["2022-08-22",2.69,2.690000057220459,2.67,2.67,15701278.0],["2022-08-23",2.67,2.68,2.66,2.67,11778607.0],["2022-08-24",2.67,2.68,2.619999885559082,2.62,24447517.0],["2022-08-25",2.62,2.63,2.59,2.61,21963633.0],["2022-08-26",2.61,2.62,2.5999999046325684,2.6,11162336.0],["2022-08-29",2.6,2.62,2.58,2.62,13362580.0],["2022-08-30",2.62,2.64,2.61,2.63,9742438.0],["2022-08-31",2.63,2.630000114440918,2.5799999237060547,2.58,16237167.0],["2022-09-01",2.58,2.6,2.559999942779541,2.56,11185471.0],["2022-09-02",2.56,2.59,2.559999942779541,2.58,8659042.0],["2022-09-05",2.58,2.62,2.57,2.61,10047762.0],["2022-09-06",2.61,2.62,2.6,2.62,8023722.0],["2022-09-07",2.62,2.64,2.6,2.62,14102221.0],["2022-09-08",2.62,2.65,2.61,2.62,17478713.0],["2022-09-09",2.62,2.640000104904175,2.6,2.64,17507721.0],["2022-09-13",2.64,2.66,2.62,2.64,13802334.0],["2022-09-14",2.64,2.640000104904175,2.61,2.62,11003637.0],["2022-09-15",2.62,2.64,2.5799999237060547,2.58,18326493.0],["2022-09-16",2.58,2.59,2.5199999809265137,2.52,21008206.0],["2022-09-19",2.52,2.57,2.51,2.55,21023896.0],["2022-09-20",2.55,2.57,2.54,2.55,9119319.0],["2022-09-21",2.55,2.64,2.52,2.62,28679124.0],["2022-09-22",2.62,2.63,2.5899999141693115,2.59,10707480.0],["2022-09-23",2.59,2.62,2.58,2.6,13188895.0],["2022-09-26",2.6,2.62,2.57,2.6,21383812.0],["2022-09-27",2.6,2.65,2.59,2.63,14762600.0],["2022-09-28",2.63,2.630000114440918,2.59,2.6,8027998.0],["2022-09-29",2.6,2.62,2.56,2.59,12008861.0],["2022-09-30",2.59,2.59,2.559999942779541,2.56,8141014.0],["2022-10-10",2.56,2.59,2.559999942779541,2.56,10668630.0],["2022-10-11",2.56,2.57,2.52,2.57,8900363.0],["2022-10-12",2.57,2.61,2.56,2.61,12653793.0],["2022-10-13",2.61,2.62,2.59,2.61,8327888.0],["2022-10-14",2.61,2.64,2.609999895095825,2.63,10948217.0],["2022-10-17",2.63,2.66,2.62,2.64,14440342.0],["2022-10-18",2.64,2.66,2.63,2.64,12099668.0],["2022-10-19",2.64,2.65,2.63,2.64,10653319.0],["2022-10-20",2.64,2.66,2.63,2.65,11142532.0],["2022-10-21",2.65,2.66,2.63,2.63,9489052.0],["2022-10-24",2.63,2.65,2.6,2.61,11405082.0],["2022-10-25",2.61,2.63,2.59,2.61,10989423.0],["2022-10-26",2.61,2.65,2.609999895095825,2.64,12184119.0],["2022-10-27",2.64,2.66,2.63,2.64,12687344.0],["2022-10-28",2.64,2.65,2.5799999237060547,2.58,21449856.0],["2022-10-31",2.58,2.68,2.57,2.66,34538207.0],["2022-11-01",2.66,2.69,2.64,2.68,21569172.0],["2022-11-02",2.68,2.7,2.67,2.68,16020971.0],["2022-11-03",2.68,2.7,2.66,2.69,16895607.0],["2022-11-04",2.69,2.7,2.68,2.69,13548932.0],["2022-11-07",2.69,2.71,2.67,2.68,16008587.0],["2022-11-08",2.68,2.69,2.66,2.67,10434511.0],["2022-11-09",2.67,2.69,2.66,2.67,8812701.0],["2022-11-10",2.67,2.69,2.66,2.68,12769645.0],["2022-11-11",2.68,2.7,2.67,2.69,16272746.0],["2022-11-14",2.69,2.7,2.68,2.69,13371371.0],["2022-11-15",2.69,2.71,2.68,2.7,27241225.0],["2022-11-16",2.7,2.700000047683716,2.67,2.68,16980791.0],["2022-11-17",2.68,2.690000057220459,2.68,2.69,11522197.0],["2022-11-18",2.69,2.7,2.61,2.62,43150018.0],["2022-11-21",2.62,2.68,2.61,2.65,21654514.0],["2022-11-22",2.65,2.68,2.64,2.65,36163721.0],["2022-11-23",2.65,2.67,2.64,2.66,18925340.0],["2022-11-24",2.66,2.67,2.64,2.64,22353819.0],["2022-11-25",2.64,2.71,2.64,2.7,44459033.0],["2022-11-28",2.7,2.71,2.64,2.64,56228043.0],["2022-11-29",2.64,2.700000047683716,2.64,2.7,37669334.0],["2022-11-30",2.7,2.700000047683716,2.67,2.67,21137727.0],["2022-12-01",2.67,2.7,2.67,2.68,18705334.0],["2022-12-02",2.68,2.7,2.67,2.69,27663763.0],["2022-12-05",2.69,2.7300000190734863,2.68,2.73,60430090.0],["2022-12-06",2.73,2.7300000190734863,2.71,2.72,38412429.0],["2022-12-07",2.72,2.74,2.7,2.72,35334908.0],["2022-12-08",2.72,2.75,2.7,2.74,71216884.0],["2022-12-09",2.74,2.76,2.71,2.75,130886494.0],["2022-12-12",2.75,2.8,2.74,2.74,79864470.0],["2022-12-13",2.74,2.76,2.72,2.73,32051866.0],["2022-12-14",2.73,2.75,2.72,2.73,20157861.0],["2022-12-15",2.73,2.75,2.72,2.72,12837498.0],["2022-12-16",2.72,2.740000009536743,2.71,2.74,18667849.0],["2022-12-19",2.74,2.75,2.7,2.71,21350226.0],["2022-12-20",2.71,2.74,2.68,2.72,25409327.0],["2022-12-21",2.72,2.73,2.69,2.69,13135231.0],["2022-12-22",2.69,2.71,2.66,2.67,14749525.0],["2022-12-23",2.67,2.71,2.65,2.68,17160469.0],["2022-12-26",2.68,2.72,2.68,2.71,10660975.0],["2022-12-27",2.71,2.7100000381469727,2.68,2.69,13683166.0],["2022-12-28",2.69,2.71,2.66,2.68,13958503.0],["2022-12-29",2.68,2.69,2.65,2.67,11140195.0],["2022-12-30",2.67,2.69,2.67,2.68,7220593.0],["2023-01-03",2.68,2.71,2.67,2.7,14437027.0],["2023-01-04",2.7,2.72,2.69,2.71,18275231.0],["2023-01-05",2.71,2.72,2.69,2.7,13653559.0],["2023-01-06",2.7,2.71,2.68,2.69,20644142.0],["2023-01-09",2.69,2.71,2.69,2.7,13351638.0],["2023-01-10",2.7,2.700000047683716,2.68,2.68,6015547.0],["2023-01-11",2.68,2.69,2.67,2.67,10004077.0],["2023-01-12",2.67,2.68,2.66,2.67,10079506.0],["2023-01-13",2.67,2.68,2.66,2.67,10606120.0],["2023-01-16",2.67,2.700000047683716,2.66,2.7,18925738.0],["2023-01-17",2.7,2.700000047683716,2.68,2.69,11088310.0],["2023-01-18",2.69,2.690000057220459,2.67,2.67,13271598.0],["2023-01-19",2.67,2.69,2.65,2.68,18448123.0],["2023-01-20",2.68,2.7,2.68,2.69,17243547.0],["2023-01-30",2.69,2.71,2.68,2.69,22442708.0],["2023-01-31",2.69,2.690000057220459,2.68,2.68,12345057.0],["2023-02-01",2.68,2.700000047683716,2.68,2.7,18415346.0],["2023-02-02",2.7,2.700000047683716,2.68,2.68,17001656.0],["2023-02-03",2.68,2.69,2.67,2.67,15467684.0],["2023-02-06",2.67,2.68,2.67,2.67,13074112.0],["2023-02-07",2.67,2.68,2.67,2.67,13385114.0],["2023-02-08",2.67,2.68,2.65,2.66,15841086.0],["2023-02-09",2.66,2.68,2.66,2.67,21819663.0],["2023-02-10",2.67,2.69,2.66,2.67,27070355.0],["2023-02-13",2.67,2.68,2.66,2.67,19877473.0],["2023-02-14",2.67,2.68,2.65,2.65,17462905.0],["2023-02-15",2.65,2.71,2.65,2.68,47412736.0],["2023-02-16",2.68,2.680000066757202,2.64,2.65,43616987.0],["2023-02-17",2.65,2.67,2.65,2.65,20255245.0],["2023-02-20",2.65,2.66,2.63,2.65,20904242.0],["2023-02-21",2.65,2.66,2.64,2.64,12882160.0],["2023-02-22",2.64,2.6500000953674316,2.63,2.65,11519362.0],["2023-02-23",2.65,2.6500000953674316,2.63,2.65,12654494.0],["2023-02-24",2.65,2.6500000953674316,2.63,2.64,9251071.0],["2023-02-27",2.64,2.65,2.63,2.64,10769085.0],["2023-02-28",2.64,2.65,2.63,2.64,8930508.0],["2023-03-01",2.64,2.69,2.64,2.66,39130636.0],["2023-03-02",2.66,2.67,2.65,2.65,16855574.0],["2023-03-03",2.65,2.66,2.64,2.65,19804220.0],["2023-03-06",2.65,2.67,2.65,2.66,17294802.0],["2023-03-07",2.66,2.7,2.66,2.66,36404761.0],["2023-03-08",2.66,2.68,2.66,2.67,14918100.0],["2023-03-09",2.67,2.68,2.65,2.66,26748229.0],["2023-03-10",2.66,2.690000057220459,2.65,2.69,63648024.0],["2023-03-13",2.69,2.690000057220459,2.64,2.66,31282499.0],["2023-03-14",2.66,2.67,2.63,2.65,24852160.0],["2023-03-15",2.65,2.67,2.65,2.65,19256524.0],["2023-03-16",2.65,2.6500000953674316,2.63,2.63,19939714.0],["2023-03-17",2.63,2.65,2.63,2.64,24108519.0],["2023-03-20",2.64,2.640000104904175,2.619999885559082,2.62,26108649.0],["2023-03-21",2.62,2.64,2.619999885559082,2.63,14915875.0],["2023-03-22",2.63,2.65,2.63,2.64,24219379.0],["2023-03-23",2.64,2.65,2.63,2.64,23952665.0],["2023-03-24",2.64,2.640000104904175,2.63,2.64,17252090.0],["2023-03-27",2.64,2.640000104904175,2.619999885559082,2.62,20803911.0],["2023-03-28",2.62,2.63,2.61,2.62,16703601.0],["2023-03-29",2.62,2.63,2.58,2.59,26460861.0],["2023-03-30",2.59,2.6,2.57,2.58,18700482.0],["2023-03-31",2.58,2.59,2.569999933242798,2.57,15983146.0],["2023-04-03",2.57,2.59,2.569999933242798,2.58,23446198.0],["2023-04-04",2.58,2.6,2.5799999237060547,2.58,28164047.0],["2023-04-06",2.58,2.62,2.57,2.61,38870323.0],["2023-04-07",2.61,2.61,2.59,2.6,22630124.0],["2023-04-10",2.6,2.62,2.5899999141693115,2.59,23349981.0],["2023-04-11",2.59,2.6,2.5799999237060547,2.58,20900046.0],["2023-04-12",2.58,2.6,2.5799999237060547,2.59,17849749.0],["2023-04-13",2.59,2.6,2.5799999237060547,2.58,17602930.0],["2023-04-14",2.58,2.59,2.57,2.58,19983875.0],["2023-04-17",2.58,2.59,2.57,2.58,15602959.0],["2023-04-18",2.58,2.6,2.5799999237060547,2.58,15083188.0],["2023-04-19",2.58,2.59,2.569999933242798,2.57,18094540.0],["2023-04-20",2.57,2.58,2.549999952316284,2.55,27000425.0],["2023-04-21",2.55,2.56,2.509999990463257,2.51,29548827.0],["2023-04-24",2.51,2.55,2.509999990463257,2.52,19931161.0],["2023-04-25",2.52,2.53,2.51,2.53,23404363.0],["2023-04-26",2.53,2.54,2.52,2.53,18215458.0],["2023-04-27",2.53,2.55,2.51,2.54,19839660.0],["2023-04-28",2.54,2.57,2.5399999618530273,2.56,17792595.0],["2023-05-04",2.56,2.6,2.55,2.6,26594796.0],["2023-05-05",2.6,2.62,2.59,2.61,22052433.0],["2023-05-08",2.61,2.61,2.59,2.6,17447913.0],["2023-05-09",2.6,2.62,2.59,2.61,22341040.0],["2023-05-10",2.61,2.630000114440918,2.6,2.63,20429279.0],["2023-05-11",2.63,2.640000104904175,2.62,2.64,15394358.0],["2023-05-12",2.64,2.65,2.62,2.64,18854869.0],["2023-05-15",2.64,2.65,2.62,2.64,16320191.0],["2023-05-16",2.64,2.640000104904175,2.62,2.63,16144122.0],["2023-05-17",2.63,2.65,2.62,2.64,15425595.0],["2023-05-18",2.64,2.65,2.619999885559082,2.62,14399393.0],["2023-05-19",2.62,2.63,2.61,2.62,15626218.0],["2023-05-22",2.62,2.63,2.61,2.62,14588063.0],["2023-05-23",2.62,2.63,2.61,2.62,11689993.0],["2023-05-24",2.62,2.63,2.6,2.61,15552373.0],["2023-05-25",2.61,2.62,2.59,2.6,16132615.0],["2023-05-26",2.6,2.630000114440918,2.5999999046325684,2.63,13341515.0],["2023-05-29",2.63,2.65,2.62,2.64,18958291.0],["2023-05-30",2.64,2.6500000953674316,2.62,2.65,15116456.0],["2023-05-31",2.65,2.7,2.64,2.69,51225647.0],["2023-06-01",2.69,2.690000057220459,2.66,2.67,22808525.0],["2023-06-02",2.67,2.68,2.64,2.64,15954900.0],["2023-06-05",2.64,2.66,2.63,2.64,20774476.0],["2023-06-06",2.64,2.65,2.6,2.62,19435435.0],["2023-06-07",2.62,2.62,2.6,2.61,19196546.0],["2023-06-08",2.61,2.640000104904175,2.6,2.64,24542427.0],["2023-06-09",2.64,2.640000104904175,2.6,2.63,39535788.0],["2023-06-12",2.63,2.64,2.61,2.62,18579976.0],["2023-06-13",2.62,2.63,2.609999895095825,2.61,14912006.0],["2023-06-14",2.61,2.62,2.5999999046325684,2.6,18709625.0],["2023-06-15",2.6,2.61,2.57,2.58,25190163.0],["2023-06-16",2.58,2.59,2.569999933242798,2.57,20913245.0],["2023-06-19",2.57,2.58,2.549999952316284,2.55,17566764.0],["2023-06-20",2.55,2.56,2.5199999809265137,2.52,19630227.0],["2023-06-21",2.52,2.54,2.51,2.52,20078420.0],["2023-06-26",2.52,2.55,2.51,2.53,22406112.0],["2023-06-27",2.53,2.57,2.5299999713897705,2.56,19362936.0],["2023-06-28",2.56,2.56,2.52,2.53,19439764.0],["2023-06-29",2.53,2.55,2.52,2.53,14050141.0],["2023-06-30",2.53,2.56,2.5299999713897705,2.54,12554578.0],["2023-07-03",2.54,2.58,2.5399999618530273,2.56,18752319.0],["2023-07-04",2.56,2.58,2.549999952316284,2.55,13504199.0],["2023-07-05",2.55,2.57,2.549999952316284,2.56,13956383.0],["2023-07-06",2.56,2.57,2.54,2.55,14298905.0],["2023-07-07",2.55,2.58,2.54,2.56,17764437.0],["2023-07-10",2.56,2.58,2.55,2.56,12622654.0],["2023-07-11",2.56,2.58,2.55,2.57,12628562.0],["2023-07-12",2.57,2.58,2.56,2.57,15461701.0],["2023-07-13",2.57,2.59,2.569999933242798,2.57,14461000.0],["2023-07-14",2.57,2.58,2.56,2.58,11177343.0],["2023-07-17",2.58,2.59,2.57,2.59,16034489.0],["2023-07-18",2.59,2.61,2.58,2.6,18381789.0],["2023-07-19",2.6,2.62,2.59,2.61,15915698.0],["2023-07-20",2.61,2.62,2.5999999046325684,2.6,15604857.0],["2023-07-21",2.6,2.62,2.5999999046325684,2.61,18277168.0],["2023-07-24",2.61,2.63,2.609999895095825,2.62,13512262.0],["2023-07-25",2.62,2.64,2.619999885559082,2.63,13621141.0],["2023-07-26",2.63,2.6500000953674316,2.63,2.65,15365653.0],["2023-07-27",2.65,2.68,2.63,2.66,33989665.0],["2023-07-28",2.66,2.6600000858306885,2.64,2.66,18643119.0],["2023-07-31",2.66,2.6600000858306885,2.65,2.66,27282952.0],["2023-08-01",2.66,2.68,2.65,2.66,25298300.0],["2023-08-02",2.66,2.68,2.66,2.66,16543102.0],["2023-08-03",2.66,2.6700000762939453,2.65,2.67,25843340.0],["2023-08-04",2.67,2.68,2.64,2.65,27032865.0],["2023-08-07",2.65,2.66,2.64,2.65,20173251.0],["2023-08-08",2.65,2.66,2.64,2.65,20024604.0],["2023-08-09",2.65,2.66,2.63,2.64,16495096.0],["2023-08-10",2.64,2.65,2.63,2.63,11952192.0],["2023-08-11",2.63,2.66,2.63,2.64,30497918.0],["2023-08-14",2.64,2.640000104904175,2.55,2.56,45097296.0],["2023-08-15",2.56,2.6,2.55,2.58,26227471.0],["2023-08-16",2.58,2.61,2.5799999237060547,2.6,20150501.0],["2023-08-17",2.6,2.63,2.56,2.62,27749904.0],["2023-08-18",2.62,2.65,2.61,2.63,32748235.0],["2023-08-21",2.63,2.64,2.6,2.62,31376142.0],["2023-08-22",2.62,2.63,2.6,2.62,20956059.0],["2023-08-23",2.62,2.63,2.609999895095825,2.61,18078969.0],["2023-08-24",2.61,2.63,2.609999895095825,2.62,14901008.0],["2023-08-25",2.62,2.66,2.6,2.62,26398272.0],["2023-08-28",2.62,2.69,2.619999885559082,2.64,48101025.0],["2023-08-29",2.64,2.74,2.63,2.71,100841870.0],["2023-08-30",2.71,2.84,2.67,2.74,141397310.0],["2023-08-31",2.74,2.75,2.69,2.69,128938003.0],["2023-09-01",2.69,2.7,2.61,2.62,65600161.0],["2023-09-04",2.62,2.63,2.6,2.61,53514537.0],["2023-09-05",2.61,2.62,2.5899999141693115,2.59,32507234.0],["2023-09-06",2.59,2.61,2.58,2.6,26825485.0],["2023-09-07",2.6,2.61,2.569999933242798,2.57,37644133.0],["2023-09-08",2.57,2.6,2.569999933242798,2.58,18945129.0],["2023-09-11",2.58,2.640000104904175,2.5799999237060547,2.64,40346622.0],["2023-09-12",2.64,2.65,2.62,2.63,16040765.0],["2023-09-13",2.63,2.65,2.6,2.61,25259153.0],["2023-09-14",2.61,2.640000104904175,2.609999895095825,2.64,24434423.0],["2023-09-15",2.64,2.6700000762939453,2.61,2.67,49438207.0],["2023-09-18",2.67,2.6700000762939453,2.63,2.64,28085654.0],["2023-09-19",2.64,2.66,2.63,2.64,19232050.0],["2023-09-20",2.64,2.65,2.62,2.63,17336960.0],["2023-09-21",2.63,2.64,2.62,2.63,18135932.0],["2023-09-22",2.63,2.67,2.62,2.66,30386895.0],["2023-09-25",2.66,2.67,2.65,2.65,19088310.0],["2023-09-26",2.65,2.6500000953674316,2.609999895095825,2.61,19203430.0],["2023-09-27",2.61,2.63,2.609999895095825,2.61,15247858.0],["2023-09-28",2.61,2.65,2.609999895095825,2.63,18301730.0],["2023-10-09",2.63,2.66,2.62,2.65,31581273.0],["2023-10-10",2.65,2.67,2.64,2.65,39743519.0],["2023-10-11",2.65,2.67,2.63,2.63,29737147.0],["2023-10-12",2.63,2.67,2.630000114440918,2.66,27270550.0],["2023-10-13",2.66,2.67,2.65,2.65,26168200.0],["2023-10-16",2.65,2.67,2.64,2.65,31896467.0],["2023-10-17",2.65,2.66,2.63,2.63,20654275.0],["2023-10-18",2.63,2.64,2.61,2.62,22439324.0],["2023-10-19",2.62,2.62,2.559999942779541,2.56,28197820.0],["2023-10-20",2.56,2.58,2.55,2.56,18085082.0],["2023-10-23",2.56,2.59,2.54,2.55,27573332.0],["2023-10-24",2.55,2.59,2.549999952316284,2.57,31535167.0],["2023-10-25",2.57,2.59,2.569999933242798,2.57,18583700.0],["2023-10-26",2.57,2.59,2.56,2.58,18811300.0],["2023-10-27",2.58,2.61,2.57,2.58,20080312.0],["2023-10-30",2.58,2.62,2.57,2.62,39110196.0],["2023-10-31",2.62,2.64,2.61,2.62,22219570.0],["2023-11-01",2.62,2.65,2.619999885559082,2.64,22267265.0],["2023-11-02",2.64,2.65,2.62,2.63,22706625.0],["2023-11-03",2.63,2.64,2.5999999046325684,2.6,26950725.0],["2023-11-06",2.6,2.66,2.5999999046325684,2.64,44558877.0],["2023-11-07",2.64,2.65,2.62,2.63,41094481.0],["2023-11-08",2.63,2.64,2.6,2.61,33367000.0],["2023-11-09",2.61,2.62,2.59,2.6,18454150.0],["2023-11-10",2.6,2.62,2.59,2.61,18272081.0],["2023-11-13",2.61,2.64,2.6,2.63,23459163.0],["2023-11-14",2.63,2.65,2.62,2.64,29831115.0],["2023-11-15",2.64,2.65,2.63,2.64,19308613.0],["2023-11-16",2.64,2.67,2.63,2.65,37490821.0],["2023-11-17",2.65,2.66,2.64,2.64,21931359.0],["2023-11-20",2.64,2.66,2.64,2.65,23419301.0],["2023-11-21",2.65,2.66,2.64,2.64,23320730.0],["2023-11-22",2.64,2.66,2.64,2.64,25561898.0],["2023-11-23",2.64,2.65,2.62,2.64,18490454.0],["2023-11-24",2.64,2.6500000953674316,2.63,2.65,19519278.0],["2023-11-27",2.65,2.69,2.64,2.65,46271361.0],["2023-11-28",2.65,2.66,2.64,2.64,30969352.0],["2023-11-29",2.64,2.66,2.61,2.62,28974179.0],["2023-11-30",2.62,2.690000057220459,2.61,2.69,76954146.0],["2023-12-01",2.69,2.690000057220459,2.61,2.63,54222379.0],["2023-12-04",2.63,2.64,2.5999999046325684,2.6,30498073.0],["2023-12-05",2.6,2.62,2.59,2.6,31570244.0],["2023-12-06",2.6,2.6,2.569999933242798,2.57,35290887.0],["2023-12-07",2.57,2.58,2.54,2.57,48173430.0],["2023-12-08",2.57,2.6,2.54,2.6,72196852.0],["2023-12-11",2.6,2.5999999046325684,2.55,2.58,46146683.0],["2023-12-12",2.58,2.6,2.56,2.57,29646299.0],["2023-12-13",2.57,2.59,2.56,2.57,26764735.0],["2023-12-14",2.57,2.59,2.56,2.57,19834710.0],["2023-12-15",2.57,2.59,2.569999933242798,2.57,21355260.0],["2023-12-18",2.57,2.58,2.5399999618530273,2.54,28289630.0],["2023-12-19",2.54,2.55,2.52,2.53,22038686.0],["2023-12-20",2.53,2.55,2.52,2.53,24226364.0],["2023-12-21",2.53,2.53,2.5,2.5,33196037.0],["2023-12-22",2.5,2.51,2.46,2.47,38375274.0],["2023-12-25",2.47,2.49,2.45,2.45,21623174.0],["2023-12-26",2.45,2.48,2.43,2.44,22004527.0],["2023-12-27",2.44,2.45,2.39,2.4,31878631.0],["2023-12-28",2.4,2.43,2.39,2.42,34702361.0],["2023-12-29",2.42,2.45,2.42,2.43,29692095.0],["2024-01-02",2.43,2.45,2.43,2.43,23816328.0],["2024-01-03",2.43,2.44,2.42,2.42,20148490.0],["2024-01-04",2.42,2.43,2.41,2.42,20777251.0],["2024-01-05",2.42,2.44,2.41,2.43,20709895.0],["2024-01-08",2.43,2.430000066757202,2.3499999046325684,2.35,31168656.0],["2024-01-09",2.35,2.37,2.34,2.35,20240722.0],["2024-01-10",2.35,2.35,2.3,2.31,25631448.0],["2024-01-11",2.31,2.35,2.29,2.34,19209812.0],["2024-01-12",2.34,2.35,2.319999933242798,2.32,12314484.0],["2024-01-15",2.32,2.32,2.319999933242798,2.32,0.0],["2024-01-16",2.32,2.32,2.26,2.28,29153188.0],["2024-01-17",2.28,2.28,2.24,2.24,19354326.0],["2024-01-18",2.24,2.240000009536743,2.15,2.18,40090755.0],["2024-01-19",2.18,2.24,2.18,2.2,24338753.0],["2024-01-22",2.2,2.22,2.109999895095825,2.11,27034478.0],["2024-01-23",2.11,2.14,2.09,2.12,28654379.0],["2024-01-24",2.12,2.17,2.09,2.16,31092256.0],["2024-01-25",2.16,2.24,2.15,2.23,32064241.0],["2024-01-26",2.23,2.25,2.21,2.24,30313115.0],["2024-01-29",2.24,2.25,2.2,2.2,26214456.0],["2024-01-30",2.2,2.21,2.13,2.16,24475100.0],["2024-01-31",2.16,2.1600000858306885,2.09,2.11,29792154.0],["2024-02-01",2.11,2.14,2.09,2.1,24752279.0],["2024-02-02",2.1,2.13,2.01,2.04,33830673.0],["2024-02-05",2.04,2.12,1.93,2.1,67670002.0],["2024-02-06",2.1,2.26,2.07,2.25,62000366.0],["2024-02-07",2.25,2.430000066757202,2.25,2.43,104334988.0],["2024-02-08",2.43,2.56,2.41,2.51,92481438.0],["2024-02-19",2.51,2.52,2.42,2.43,69444161.0],["2024-02-20",2.43,2.45,2.37,2.39,35614634.0],["2024-02-21",2.39,2.42,2.359999895095825,2.36,35313076.0],["2024-02-22",2.36,2.38,2.33,2.35,37744907.0],["2024-02-23",2.35,2.37,2.33,2.35,37417519.0],["2024-02-26",2.35,2.37,2.33,2.34,36067457.0],["2024-02-27",2.34,2.37,2.3399999141693115,2.37,34830104.0],["2024-02-28",2.37,2.4,2.3399999141693115,2.34,45206322.0],["2024-02-29",2.34,2.390000104904175,2.3399999141693115,2.39,43314194.0],["2024-03-01",2.39,2.390000104904175,2.36,2.37,31177453.0],["2024-03-04",2.37,2.38,2.33,2.34,33737211.0],["2024-03-05",2.34,2.35,2.32,2.33,36204797.0],["2024-03-06",2.33,2.36,2.3299999237060547,2.34,25669249.0],["2024-03-07",2.34,2.35,2.319999933242798,2.32,20988231.0],["2024-03-08",2.32,2.34,2.29,2.32,31124410.0],["2024-03-11",2.32,2.34,2.31,2.34,18242414.0],["2024-03-12",2.34,2.36,2.3399999141693115,2.35,25727122.0],["2024-03-13",2.35,2.36,2.309999942779541,2.31,28618291.0],["2024-03-14",2.31,2.33,2.27,2.28,26600198.0],["2024-03-15",2.28,2.31,2.26,2.28,36609489.0],["2024-03-18",2.28,2.33,2.2799999713897705,2.3,29518487.0],["2024-03-19",2.3,2.32,2.2899999618530273,2.29,22011585.0],["2024-03-20",2.29,2.3,2.28,2.29,20800479.0],["2024-03-21",2.29,2.3,2.25,2.26,28235287.0],["2024-03-22",2.26,2.27,2.21,2.21,27707401.0],["2024-03-25",2.21,2.24,2.2,2.2,27736757.0],["2024-03-26",2.2,2.22,2.18,2.2,26516943.0],["2024-03-27",2.2,2.21,2.16,2.16,23396944.0],["2024-03-28",2.16,2.2,2.15,2.16,23846822.0],["2024-03-29",2.16,2.1700000762939453,2.14,2.17,11707684.0],["2024-04-01",2.17,2.24,2.17,2.23,31960717.0],["2024-04-02",2.23,2.25,2.21,2.22,26787096.0],["2024-04-03",2.22,2.23,2.21,2.22,20046292.0],["2024-04-08",2.22,2.24,2.17,2.18,28152729.0],["2024-04-09",2.18,2.19,2.16,2.17,20372186.0],["2024-04-10",2.17,2.18,2.14,2.15,24959250.0],["2024-04-11",2.15,2.19,2.14,2.16,27689574.0],["2024-04-12",2.16,2.17,2.119999885559082,2.12,25722681.0],["2024-04-15",2.12,2.16,2.07,2.12,33714623.0],["2024-04-16",2.12,2.13,2.069999933242798,2.07,32888060.0],["2024-04-17",2.07,2.140000104904175,2.069999933242798,2.14,33574197.0],["2024-04-18",2.14,2.16,2.119999885559082,2.12,25582463.0],["2024-04-19",2.12,2.15,2.109999895095825,2.11,25316335.0],["2024-04-22",2.11,2.14,2.0999999046325684,2.1,19666696.0],["2024-04-23",2.1,2.12,2.06,2.07,24161750.0],["2024-04-24",2.07,2.1,2.069999933242798,2.1,17323847.0],["2024-04-25",2.1,2.11,2.07,2.09,21574832.0],["2024-04-26",2.09,2.18,2.08,2.17,45152131.0],["2024-04-29",2.17,2.23,2.16,2.22,42284098.0],["2024-04-30",2.22,2.24,2.2,2.23,33414305.0],["2024-05-06",2.23,2.27,2.22,2.22,26535911.0],["2024-05-07",2.22,2.23,2.18,2.19,30160098.0],["2024-05-08",2.19,2.2,2.15,2.15,26405495.0],["2024-05-09",2.15,2.19,2.15,2.16,32237480.0],["2024-05-10",2.16,2.17,2.13,2.14,25553418.0],["2024-05-13",2.14,2.140000104904175,2.109999895095825,2.11,18547103.0],["2024-05-14",2.11,2.15,2.109999895095825,2.12,23283565.0],["2024-05-15",2.12,2.12,2.1,2.11,17914019.0],["2024-05-16",2.11,2.12,2.09,2.11,27207973.0],["2024-05-17",2.11,2.13,2.09,2.12,28642317.0],["2024-05-20",2.12,2.14,2.0999999046325684,2.1,26486789.0],["2024-05-21",2.1,2.11,2.0899999141693115,2.09,19981863.0],["2024-05-22",2.09,2.11,2.08,2.11,18523475.0],["2024-05-23",2.11,2.11,2.07,2.09,26523365.0],["2024-05-24",2.09,2.1,2.07,2.09,18147746.0],["2024-05-27",2.09,2.1,2.07,2.09,21306047.0],["2024-05-28",2.09,2.09,2.06,2.07,26186123.0],["2024-05-29",2.07,2.09,2.06,2.07,17419687.0],["2024-05-30",2.07,2.09,2.06,2.08,20458512.0],["2024-05-31",2.08,2.11,2.069999933242798,2.07,30473937.0],["2024-06-03",2.07,2.08,2.02,2.04,36521625.0],["2024-06-04",2.04,2.05,2.02,2.03,27234182.0],["2024-06-05",2.03,2.05,2.0199999809265137,2.02,25860573.0],["2024-06-06",2.02,2.04,1.97,1.97,38218092.0],["2024-06-07",1.97,2.02,1.97,2.0,32119736.0],["2024-06-11",2.0,2.03,1.99,2.02,35926886.0],["2024-06-12",2.02,2.05,2.01,2.03,20019813.0],["2024-06-13",2.03,2.06,2.02,2.05,39918218.0],["2024-06-14",2.05,2.06,1.99,2.05,55840732.0],["2024-06-17",2.05,2.07,2.03,2.06,31769517.0],["2024-06-18",2.06,2.09,2.05,2.08,32518877.0],["2024-06-19",2.08,2.09,2.06,2.07,27078513.0],["2024-06-20",2.07,2.09,2.04,2.05,31310981.0],["2024-06-21",2.05,2.08,2.04,2.07,28773646.0],["2024-06-24",2.07,2.07,2.01,2.02,26791681.0],["2024-06-25",2.02,2.07,2.0,2.0,32895676.0],["2024-06-26",2.0,2.04,1.99,2.03,27434309.0],["2024-06-27",2.03,2.04,1.99,1.99,23045977.0],["2024-06-28",1.99,2.03,1.98,1.98,45425564.0],["2024-07-01",1.98,2.01,1.97,2.0,25847967.0],["2024-07-02",2.0,2.02,1.99,2.01,25588937.0],["2024-07-03",2.01,2.05,2.0,2.02,31494095.0],["2024-07-04",2.02,2.03,1.98,1.99,27055742.0],["2024-07-05",1.99,1.9900000095367432,1.99,1.99,0.0],["2024-07-08",1.99,2.02,1.98,1.98,25158189.0],["2024-07-09",1.98,2.02,1.96,2.01,34498975.0],["2024-07-10",2.01,2.04,2.0,2.02,24611126.0],["2024-07-11",2.02,2.07,2.0199999809265137,2.06,30859697.0],["2024-07-12",2.06,2.08,2.05,2.07,23779542.0],["2024-07-15",2.07,2.08,2.04,2.05,32185581.0],["2024-07-16",2.05,2.06,2.01,2.02,29175333.0],["2024-07-17",2.02,2.04,2.0,2.0,24941890.0],["2024-07-18",2.0,2.01,1.98,1.99,28113365.0],["2024-07-19",1.99,2.01,1.98,2.0,31524338.0],["2024-07-22",2.0,2.01,1.97,1.98,32507584.0],["2024-07-23",1.98,2.0,1.96,1.96,27701731.0],["2024-07-24",1.96,1.97,1.93,1.94,29342057.0],["2024-07-25",1.94,1.96,1.93,1.95,21925995.0],["2024-07-26",1.95,1.98,1.95,1.97,21238355.0],["2024-07-29",1.97,1.99,1.94,1.96,34989747.0],["2024-07-30",1.96,2.0,1.95,1.99,25607927.0],["2024-07-31",1.99,2.04,1.98,2.03,37541547.0],["2024-08-01",2.03,2.07,2.0299999713897705,2.06,37360073.0],["2024-08-02",2.06,2.08,2.04,2.05,29236480.0],["2024-08-05",2.05,2.07,2.01,2.02,34765346.0],["2024-08-06",2.02,2.05,2.0199999809265137,2.04,25160700.0],["2024-08-07",2.04,2.06,2.03,2.05,15778559.0],["2024-08-08",2.05,2.08,2.03,2.06,28385990.0],["2024-08-09",2.06,2.08,2.0399999618530273,2.04,21415875.0],["2024-08-12",2.04,2.06,2.03,2.04,18622224.0],["2024-08-13",2.04,2.06,2.03,2.06,20250786.0],["2024-08-14",2.06,2.07,2.049999952316284,2.05,21703430.0],["2024-08-15",2.05,2.1,2.049999952316284,2.08,44345473.0],["2024-08-16",2.08,2.1,2.06,2.07,26753395.0],["2024-08-19",2.07,2.1,2.069999933242798,2.08,25411803.0],["2024-08-20",2.08,2.1,2.06,2.07,23175156.0],["2024-08-21",2.07,2.09,2.059999942779541,2.06,16895235.0],["2024-08-22",2.06,2.08,2.02,2.03,24640514.0],["2024-08-23",2.03,2.07,2.02,2.06,27139919.0],["2024-08-26",2.06,2.08,2.05,2.06,16675680.0],["2024-08-27",2.06,2.07,2.04,2.05,22593544.0],["2024-08-28",2.05,2.08,2.04,2.07,23023789.0],["2024-08-29",2.07,2.08,2.049999952316284,2.05,21311099.0],["2024-08-30",2.05,2.12,2.049999952316284,2.11,55996745.0],["2024-09-02",2.11,2.15,2.109999895095825,2.11,42395929.0],["2024-09-03",2.11,2.14,2.09,2.1,26244615.0],["2024-09-04",2.1,2.11,2.0799999237060547,2.08,16524837.0],["2024-09-05",2.08,2.11,2.0799999237060547,2.08,18091114.0],["2024-09-06",2.08,2.09,2.0399999618530273,2.04,21977961.0],["2024-09-09",2.04,2.08,2.0399999618530273,2.06,22235184.0],["2024-09-10",2.06,2.08,2.04,2.08,22886857.0],["2024-09-11",2.08,2.08,2.03,2.04,26471488.0],["2024-09-12",2.04,2.08,2.0399999618530273,2.05,26454413.0],["2024-09-13",2.05,2.08,2.049999952316284,2.07,33863603.0],["2024-09-18",2.07,2.07,2.02,2.03,28935258.0],["2024-09-19",2.03,2.08,2.02,2.07,39259097.0],["2024-09-20",2.07,2.08,2.05,2.06,23146093.0],["2024-09-23",2.06,2.07,2.02,2.03,29162639.0],["2024-09-24",2.03,2.11,2.0299999713897705,2.11,48129628.0],["2024-09-25",2.11,2.16,2.1,2.12,45382131.0],["2024-09-26",2.12,2.180000066757202,2.11,2.18,46947808.0],["2024-09-27",2.18,2.25,2.180000066757202,2.24,36693449.0],["2024-09-30",2.24,2.52,2.240000009536743,2.52,162770782.0],["2024-10-08",2.52,2.98,2.5199999809265137,2.68,358458662.0],["2024-10-09",2.68,2.680000066757202,2.46,2.5,174523409.0],["2024-10-10",2.5,2.61,2.5,2.51,112154420.0],["2024-10-11",2.51,2.53,2.36,2.4,83333279.0],["2024-10-14",2.4,2.42,2.33,2.39,77441062.0],["2024-10-15",2.39,2.4,2.309999942779541,2.31,73576080.0],["2024-10-16",2.31,2.34,2.28,2.29,55281825.0],["2024-10-17",2.29,2.33,2.25,2.26,60204435.0],["2024-10-18",2.26,2.43,2.24,2.37,120618604.0],["2024-10-21",2.37,2.45,2.36,2.4,110622588.0],["2024-10-22",2.4,2.4000000953674316,2.35,2.36,74589239.0],["2024-10-23",2.36,2.43,2.359999895095825,2.41,81028646.0],["2024-10-24",2.41,2.4100000858306885,2.37,2.39,49760327.0],["2024-10-25",2.39,2.44,2.390000104904175,2.42,73077065.0],["2024-10-28",2.42,2.48,2.42,2.47,74036591.0],["2024-10-29",2.47,2.49,2.4,2.41,77681082.0],["2024-10-30",2.41,2.49,2.39,2.45,84935230.0],["2024-10-31",2.45,2.54,2.42,2.52,106532275.0],["2024-11-01",2.52,2.54,2.45,2.45,84274404.0],["2024-11-04",2.45,2.51,2.45,2.51,58627401.0],["2024-11-05",2.51,2.63,2.509999990463257,2.62,137160841.0],["2024-11-06",2.62,2.67,2.58,2.61,155388050.0],["2024-11-07",2.61,2.69,2.58,2.67,185597639.0],["2024-11-08",2.67,2.77,2.66,2.69,265647948.0],["2024-11-11",2.69,2.86,2.66,2.8,314887321.0],["2024-11-12",2.8,2.8,2.67,2.69,231381425.0],["2024-11-13",2.69,2.78,2.65,2.67,175510258.0],["2024-11-14",2.67,2.68,2.56,2.58,111614233.0],["2024-11-15",2.58,2.59,2.5199999809265137,2.52,97452234.0],["2024-11-18",2.52,2.58,2.48,2.5,95493090.0],["2024-11-19",2.5,2.54,2.48,2.54,77222750.0],["2024-11-20",2.54,2.58,2.51,2.55,93857985.0],["2024-11-21",2.55,2.56,2.5,2.52,71323121.0],["2024-11-22",2.52,2.54,2.43,2.43,79275072.0],["2024-11-25",2.43,2.46,2.4,2.44,68400364.0],["2024-11-26",2.44,2.46,2.41,2.42,54950984.0],["2024-11-27",2.42,2.45,2.35,2.44,77037446.0],["2024-11-28",2.44,2.48,2.44,2.47,75831852.0],["2024-11-29",2.47,2.48,2.41,2.44,95008519.0],["2024-12-02",2.44,2.53,2.42,2.52,99339761.0],["2024-12-03",2.52,2.52,2.47,2.48,95372310.0],["2024-12-04",2.48,2.51,2.43,2.44,79638711.0],["2024-12-05",2.44,2.48,2.43,2.47,55121607.0],["2024-12-06",2.47,2.63,2.45,2.61,172272344.0],["2024-12-09",2.61,2.68,2.58,2.6,126396433.0],["2024-12-10",2.6,2.69,2.57,2.58,118173635.0],["2024-12-11",2.58,2.73,2.5799999237060547,2.69,198250309.0],["2024-12-12",2.69,2.7,2.64,2.68,117273913.0],["2024-12-13",2.68,2.7,2.61,2.63,131218790.0],["2024-12-16",2.63,2.65,2.58,2.6,72402332.0],["2024-12-17",2.6,2.61,2.54,2.55,73522864.0],["2024-12-18",2.55,2.59,2.54,2.56,57393907.0],["2024-12-19",2.56,2.57,2.51,2.53,69804448.0],["2024-12-20",2.53,2.56,2.51,2.52,74751737.0],["2024-12-23",2.52,2.54,2.43,2.44,90388826.0],["2024-12-24",2.44,2.46,2.41,2.43,62043889.0],["2024-12-25",2.43,2.44,2.359999895095825,2.36,66219793.0],["2024-12-26",2.36,2.39,2.3499999046325684,2.35,46964838.0],["2024-12-27",2.35,2.41,2.34,2.38,63002544.0],["2024-12-30",2.38,2.39,2.34,2.37,63316753.0],["2024-12-31",2.37,2.4,2.31,2.32,66163572.0],["2025-01-02",2.32,2.34,2.25,2.26,72934212.0],["2025-01-03",2.26,2.31,2.23,2.24,68001599.0],["2025-01-06",2.24,2.26,2.21,2.23,46212601.0],["2025-01-07",2.23,2.26,2.23,2.25,46277447.0],["2025-01-08",2.25,2.25,2.18,2.22,53010030.0],["2025-01-09",2.22,2.27,2.22,2.25,54057570.0],["2025-01-10",2.25,2.26,2.18,2.18,55856739.0],["2025-01-13",2.18,2.21,2.15,2.2,42486710.0],["2025-01-14",2.2,2.27,2.2,2.26,56236459.0],["2025-01-15",2.26,2.27,2.23,2.25,46544434.0],["2025-01-16",2.25,2.31,2.25,2.28,58067667.0],["2025-01-17",2.28,2.3,2.25,2.28,40073776.0],["2025-01-20",2.28,2.32,2.26,2.27,44935363.0],["2025-01-21",2.27,2.28,2.24,2.24,35246281.0],["2025-01-22",2.24,2.25,2.21,2.23,37705280.0],["2025-01-23",2.23,2.29,2.22,2.22,50473584.0],["2025-01-24",2.22,2.25,2.21,2.24,45189173.0],["2025-01-27",2.24,2.29,2.22,2.23,45275195.0],["2025-02-05",2.23,2.26,2.21,2.22,57879760.0],["2025-02-06",2.22,2.25,2.2,2.25,62994263.0],["2025-02-07",2.25,2.34,2.24,2.29,99017690.0],["2025-02-10",2.29,2.32,2.2899999618530273,2.31,63464357.0],["2025-02-11",2.31,2.32,2.26,2.27,58871149.0],["2025-02-12",2.27,2.29,2.25,2.28,51636864.0],["2025-02-13",2.28,2.32,2.27,2.28,62533494.0],["2025-02-14",2.28,2.3,2.25,2.27,56750791.0],["2025-02-17",2.27,2.29,2.25,2.28,67267701.0],["2025-02-18",2.28,2.28,2.22,2.22,74577721.0],["2025-02-19",2.22,2.25,2.22,2.23,53945140.0],["2025-02-20",2.23,2.28,2.21,2.25,67667997.0],["2025-02-21",2.25,2.29,2.22,2.29,97833208.0],["2025-02-24",2.29,2.34,2.28,2.32,98760840.0],["2025-02-25",2.32,2.35,2.29,2.33,82114562.0],["2025-02-26",2.33,2.4000000953674316,2.32,2.4,106275642.0],["2025-02-27",2.4,2.42,2.34,2.36,82142223.0],["2025-02-28",2.36,2.37,2.3,2.31,80586193.0],["2025-03-03",2.31,2.36,2.309999942779541,2.32,62302899.0],["2025-03-04",2.32,2.33,2.3,2.32,59120785.0],["2025-03-05",2.32,2.34,2.26,2.29,70296912.0],["2025-03-06",2.29,2.32,2.27,2.31,62919375.0],["2025-03-07",2.31,2.33,2.28,2.29,63051274.0],["2025-03-10",2.29,2.31,2.27,2.28,55827377.0],["2025-03-11",2.28,2.29,2.26,2.28,64935046.0],["2025-03-12",2.28,2.29,2.25,2.26,81802313.0],["2025-03-13",2.26,2.26,2.21,2.22,88999057.0],["2025-03-14",2.22,2.27,2.22,2.26,60854172.0],["2025-03-17",2.26,2.3,2.259999990463257,2.28,74996331.0],["2025-03-18",2.28,2.29,2.27,2.28,45509883.0],["2025-03-19",2.28,2.28,2.23,2.25,72134009.0],["2025-03-20",2.25,2.27,2.24,2.24,51963574.0],["2025-03-21",2.24,2.28,2.23,2.25,77094888.0],["2025-03-24",2.25,2.25,2.2,2.22,69113623.0],["2025-03-25",2.22,2.25,2.21,2.24,44994168.0],["2025-03-26",2.24,2.25,2.23,2.24,30726526.0],["2025-03-27",2.24,2.26,2.22,2.24,44058400.0],["2025-03-28",2.24,2.25,2.21,2.22,42969532.0],["2025-03-31",2.22,2.2200000286102295,2.19,2.19,48390930.0],["2025-04-01",2.19,2.22,2.19,2.21,37573990.0],["2025-04-02",2.21,2.22,2.2,2.21,24836784.0],["2025-04-03",2.21,2.23,2.2,2.21,35207950.0],["2025-04-07",2.21,2.2100000381469727,1.95,1.97,122758372.0],["2025-04-08",1.97,2.05,1.9700000286102295,2.04,81987092.0],["2025-04-09",2.04,2.1,1.99,2.08,88831976.0],["2025-04-10",2.08,2.12,2.0799999237060547,2.09,61936445.0],["2025-04-11",2.09,2.11,2.08,2.1,49326881.0],["2025-04-14",2.1,2.14,2.0999999046325684,2.12,46198479.0],["2025-04-15",2.12,2.13,2.09,2.11,37876044.0],["2025-04-16",2.11,2.11,2.07,2.09,42319292.0],["2025-04-17",2.09,2.11,2.08,2.1,28943290.0],["2025-04-18",2.1,2.12,2.08,2.11,33047931.0],["2025-04-21",2.11,2.13,2.1,2.11,26087460.0],["2025-04-22",2.11,2.12,2.0999999046325684,2.1,29051763.0],["2025-04-23",2.1,2.13,2.0999999046325684,2.11,30078389.0],["2025-04-24",2.11,2.13,2.0999999046325684,2.1,32068192.0],["2025-04-25",2.1,2.18,2.0999999046325684,2.17,67546613.0],["2025-04-28",2.17,2.18,2.13,2.16,40509883.0],["2025-04-29",2.16,2.2,2.15,2.19,38655638.0],["2025-04-30",2.19,2.2,2.17,2.18,35447276.0],["2025-05-06",2.18,2.200000047683716,2.18,2.2,42377176.0],["2025-05-07",2.2,2.24,2.2,2.23,54922745.0],["2025-05-08",2.23,2.26,2.22,2.25,39785127.0],["2025-05-09",2.25,2.27,2.24,2.26,48137525.0],["2025-05-12",2.26,2.3,2.25,2.29,49621558.0],["2025-05-13",2.29,2.32,2.27,2.3,58253359.0],["2025-05-14",2.3,2.35,2.29,2.34,64734724.0],["2025-05-15",2.34,2.36,2.32,2.33,44369886.0],["2025-05-16",2.33,2.35,2.299999952316284,2.3,57438500.0],["2025-05-19",2.3,2.39,2.299999952316284,2.38,86149398.0],["2025-05-20",2.38,2.39,2.33,2.35,45918550.0],["2025-05-21",2.35,2.36,2.33,2.35,35457990.0],["2025-05-22",2.35,2.37,2.33,2.34,37884808.0],["2025-05-23",2.34,2.36,2.319999933242798,2.32,37745147.0],["2025-05-26",2.32,2.35,2.319999933242798,2.33,30729572.0],["2025-05-27",2.33,2.37,2.3299999237060547,2.36,42780652.0],["2025-05-28",2.36,2.37,2.33,2.35,32285641.0],["2025-05-29",2.35,2.37,2.34,2.37,37158397.0],["2025-05-30",2.37,2.37,2.3499999046325684,2.35,41299323.0],["2025-06-03",2.35,2.43,2.3499999046325684,2.39,87666724.0],["2025-06-04",2.39,2.41,2.37,2.38,45474659.0],["2025-06-05",2.38,2.39,2.36,2.38,39674812.0],["2025-06-06",2.38,2.39,2.36,2.38,33737440.0],["2025-06-09",2.38,2.43,2.38,2.41,44593889.0],["2025-06-10",2.41,2.43,2.37,2.38,57305250.0],["2025-06-11",2.38,2.4,2.37,2.38,46708326.0],["2025-06-12",2.38,2.4,2.36,2.37,58231951.0],["2025-06-13",2.37,2.37,2.2699999809265137,2.27,166467366.0],["2025-06-16",2.27,2.35,2.2699999809265137,2.34,69663139.0],["2025-06-17",2.34,2.390000104904175,2.32,2.39,63786062.0],["2025-06-18",2.39,2.390000104904175,2.37,2.38,30043854.0],["2025-06-19",2.38,2.39,2.34,2.35,40733518.0],["2025-06-20",2.35,2.380000114440918,2.34,2.38,43447028.0],["2025-06-23",2.38,2.380000114440918,2.35,2.36,33050188.0],["2025-06-24",2.36,2.38,2.35,2.37,32747643.0],["2025-06-25",2.37,2.38,2.35,2.36,36494825.0],["2025-06-26",2.36,2.37,2.33,2.34,45978406.0],["2025-06-27",2.34,2.37,2.3399999141693115,2.36,36850004.0],["2025-06-30",2.36,2.37,2.3399999141693115,2.34,46064921.0],["2025-07-01",2.34,2.37,2.3399999141693115,2.35,40257085.0],["2025-07-02",2.35,2.37,2.34,2.36,40133283.0],["2025-07-03",2.36,2.38,2.359999895095825,2.37,42351103.0],["2025-07-04",2.37,2.39,2.36,2.37,39695884.0],["2025-07-07",2.37,2.4,2.36,2.39,32506672.0],["2025-07-08",2.39,2.390000104904175,2.369999885559082,2.37,47403918.0],["2025-07-09",2.37,2.38,2.36,2.37,31194684.0],["2025-07-10",2.37,2.4,2.36,2.39,42087696.0],["2025-07-11",2.39,2.42,2.38,2.41,50416578.0],["2025-07-14",2.41,2.45,2.41,2.43,39381910.0],["2025-07-15",2.43,2.44,2.38,2.39,52371912.0],["2025-07-16",2.39,2.41,2.38,2.39,29093352.0],["2025-07-17",2.39,2.41,2.38,2.4,38578564.0],["2025-07-18",2.4,2.41,2.38,2.39,32385308.0],["2025-07-21",2.39,2.450000047683716,2.39,2.45,63569013.0],["2025-07-22",2.45,2.4700000286102295,2.43,2.47,40495801.0],["2025-07-23",2.47,2.49,2.45,2.47,57989875.0],["2025-07-24",2.47,2.52,2.46,2.52,75755953.0],["2025-07-25",2.52,2.59,2.51,2.58,106806655.0],["2025-07-28",2.58,2.62,2.55,2.59,88352450.0],["2025-07-29",2.59,2.63,2.57,2.61,83796190.0],["2025-07-30",2.61,2.63,2.59,2.62,87172790.0],["2025-07-31",2.62,2.62,2.55,2.56,98487389.0],["2025-08-01",2.56,2.58,2.54,2.57,66818728.0],["2025-08-04",2.57,2.569999933242798,2.52,2.53,58494600.0],["2025-08-05",2.53,2.57,2.5299999713897705,2.56,52280811.0],["2025-08-06",2.56,2.57,2.53,2.57,52535030.0],["2025-08-07",2.57,2.58,2.55,2.56,52035426.0],["2025-08-08",2.56,2.68,2.55,2.67,143409388.0],["2025-08-11",2.67,2.68,2.62,2.66,88272847.0],["2025-08-12",2.66,2.67,2.59,2.6,93523694.0],["2025-08-13",2.6,2.64,2.5999999046325684,2.62,73211173.0],["2025-08-14",2.62,2.62,2.5399999618530273,2.54,92896110.0],["2025-08-15",2.54,2.6,2.5399999618530273,2.6,72815095.0],["2025-08-18",2.6,2.67,2.5999999046325684,2.64,114007513.0],["2025-08-19",2.64,2.66,2.62,2.64,72302299.0],["2025-08-20",2.64,2.6700000762939453,2.62,2.67,82094553.0],["2025-08-21",2.67,2.69,2.65,2.67,82052867.0],["2025-08-22",2.67,2.7200000286102295,2.66,2.72,138247674.0],["2025-08-25",2.72,2.79,2.72,2.75,174004827.0],["2025-08-26",2.75,2.8,2.73,2.77,109910967.0],["2025-08-27",2.77,2.79,2.72,2.72,134637814.0],["2025-08-28",2.72,2.76,2.66,2.75,149071335.0],["2025-08-29",2.75,2.79,2.74,2.77,140317783.0],["2025-09-01",2.77,2.9,2.76,2.86,225433178.0],["2025-09-02",2.86,2.86,2.76,2.78,150670587.0],["2025-09-03",2.78,2.78,2.68,2.7,113695519.0],["2025-09-04",2.7,2.72,2.6,2.64,126945679.0],["2025-09-05",2.64,2.7,2.61,2.69,94776801.0],["2025-09-08",2.69,2.73,2.64,2.68,91245510.0],["2025-09-09",2.68,2.680000066757202,2.609999895095825,2.61,73386595.0],["2025-09-10",2.61,2.64,2.6,2.61,58722230.0],["2025-09-11",2.61,2.71,2.58,2.7,98910610.0],["2025-09-12",2.7,2.74,2.67,2.71,111289388.0],["2025-09-15",2.71,2.79,2.71,2.77,140363770.0],["2025-09-16",2.77,2.82,2.75,2.79,96038304.0],["2025-09-17",2.79,2.87,2.77,2.84,143246917.0],["2025-09-18",2.84,2.89,2.77,2.82,163710836.0],["2025-09-19",2.82,2.84,2.76,2.78,111414688.0],["2025-09-22",2.78,2.79,2.73,2.76,109441771.0],["2025-09-23",2.76,2.76,2.65,2.7,127234447.0],["2025-09-24",2.7,3.07,2.69,2.92,393456667.0],["2025-09-25",2.92,2.9200000762939453,2.83,2.86,207786886.0],["2025-09-26",2.86,3.02,2.859999895095825,2.93,233262833.0],["2025-09-29",2.93,2.930000066757202,2.82,2.85,184443017.0],["2025-09-30",2.85,2.91,2.84,2.9,149292172.0],["2025-10-09",2.9,2.99,2.9,2.96,192169795.0],["2025-10-10",2.96,2.9600000381469727,2.87,2.89,140557837.0],["2025-10-13",2.89,2.890000104904175,2.74,2.84,143908717.0],["2025-10-14",2.84,2.92,2.78,2.79,128359001.0],["2025-10-15",2.79,2.82,2.77,2.8,76664231.0],["2025-10-16",2.8,2.8,2.75,2.75,74973768.0],["2025-10-17",2.75,2.77,2.68,2.69,88636357.0],["2025-10-20",2.69,2.74,2.68,2.69,72596480.0],["2025-10-21",2.69,2.76,2.68,2.74,87346975.0],["2025-10-22",2.74,2.75,2.71,2.73,60033533.0],["2025-10-23",2.73,2.7300000190734863,2.67,2.72,68218278.0],["2025-10-24",2.72,2.76,2.71,2.73,65661524.0],["2025-10-27",2.73,2.76,2.72,2.73,75368844.0],["2025-10-28",2.73,2.74,2.7,2.71,70216188.0],["2025-10-29",2.71,2.74,2.68,2.73,62218202.0],["2025-10-30",2.73,2.75,2.71,2.72,76421435.0],["2025-10-31",2.72,2.74,2.7,2.72,76436145.0],["2025-11-03",2.72,2.7200000286102295,2.66,2.68,85455549.0],["2025-11-04",2.68,2.680000066757202,2.62,2.63,64139027.0],["2025-11-05",2.63,2.66,2.61,2.64,52603768.0],["2025-11-06",2.64,2.68,2.64,2.66,50126159.0],["2025-11-07",2.66,2.92,2.65,2.8,206610754.0],["2025-11-10",2.8,2.93,2.799999952316284,2.86,185913427.0],["2025-11-11",2.86,2.91,2.82,2.83,121420530.0],["2025-11-12",2.83,2.84,2.76,2.77,77281873.0],["2025-11-13",2.77,2.78,2.73,2.76,83677389.0],["2025-11-14",2.76,2.78,2.74,2.76,58048569.0],["2025-11-17",2.76,2.79,2.74,2.77,56035862.0],["2025-11-18",2.77,2.77,2.68,2.69,74633786.0],["2025-11-19",2.69,2.71,2.64,2.65,56972759.0],["2025-11-20",2.65,2.68,2.65,2.66,46835062.0],["2025-11-21",2.66,2.6600000858306885,2.59,2.61,82705863.0],["2025-11-24",2.61,2.65,2.6,2.64,63599661.0],["2025-11-25",2.64,2.66,2.63,2.63,50771422.0],["2025-11-26",2.63,2.7,2.62,2.65,60610220.0],["2025-11-27",2.65,2.69,2.64,2.66,52644168.0],["2025-11-28",2.66,2.76,2.65,2.75,91321319.0],["2025-12-01",2.75,2.75,2.68,2.69,76837067.0],["2025-12-02",2.69,2.7,2.67,2.68,43247290.0],["2025-12-03",2.68,2.69,2.64,2.66,45124266.0],["2025-12-04",2.66,2.6600000858306885,2.63,2.64,41020784.0],["2025-12-05",2.64,2.7,2.63,2.69,49919113.0],["2025-12-08",2.69,2.72,2.66,2.67,54197210.0],["2025-12-09",2.67,2.68,2.64,2.66,35920421.0],["2025-12-10",2.66,2.67,2.63,2.65,43235146.0],["2025-12-11",2.65,2.71,2.64,2.66,64054224.0],["2025-12-12",2.66,2.71,2.65,2.69,55533823.0],["2025-12-15",2.69,2.7,2.65,2.67,50443241.0],["2025-12-16",2.67,2.68,2.63,2.64,50534162.0],["2025-12-17",2.64,2.65,2.59,2.62,63778212.0],["2025-12-18",2.62,2.65,2.5999999046325684,2.6,57559347.0],["2025-12-19",2.6,2.66,2.5999999046325684,2.65,54973538.0],["2025-12-22",2.65,2.68,2.65,2.66,45103693.0],["2025-12-23",2.66,2.67,2.63,2.65,45630061.0],["2025-12-24",2.65,2.7,2.63,2.68,50175895.0],["2025-12-25",2.68,2.71,2.67,2.69,43363992.0],["2025-12-26",2.69,2.73,2.69,2.72,55525522.0],["2025-12-29",2.72,2.73,2.65,2.67,58259283.0],["2025-12-30",2.67,2.6700000762939453,2.63,2.64,48578672.0],["2025-12-31",2.64,2.67,2.62,2.66,46247016.0],["2026-01-05",2.66,2.690000057220459,2.64,2.69,66123251.0],["2026-01-06",2.69,2.74,2.67,2.73,90706776.0],["2026-01-07",2.73,2.74,2.7,2.71,73747868.0],["2026-01-08",2.71,2.73,2.7,2.72,65427506.0],["2026-01-09",2.72,2.75,2.71,2.75,87957447.0],["2026-01-12",2.75,2.75,2.7,2.74,105324077.0],["2026-01-13",2.74,2.81,2.7,2.74,121758547.0],["2026-01-14",2.74,2.79,2.71,2.74,120447852.0],["2026-01-15",2.74,2.740000009536743,2.65,2.65,115417911.0],["2026-01-16",2.65,2.7,2.64,2.66,122038231.0],["2026-01-19",2.66,2.72,2.64,2.69,107697859.0],["2026-01-20",2.69,2.71,2.65,2.68,100345321.0],["2026-01-21",2.68,2.69,2.66,2.68,81214948.0],["2026-01-22",2.68,2.72,2.68,2.71,97043902.0],["2026-01-23",2.71,2.81,2.71,2.81,187874433.0],["2026-01-26",2.81,2.83,2.73,2.75,122507915.0],["2026-01-27",2.75,2.81,2.68,2.77,124072942.0],["2026-01-28",2.77,2.79,2.73,2.74,91627538.0],["2026-01-29",2.74,2.76,2.7,2.71,93389885.0],["2026-01-30",2.71,2.72,2.63,2.65,122529848.0],["2026-02-02",2.65,2.6500000953674316,2.55,2.56,131397618.0],["2026-02-03",2.56,2.61,2.55,2.6,81941938.0],["2026-02-04",2.6,2.63,2.58,2.62,64847972.0],["2026-02-05",2.62,2.63,2.59,2.6,61667539.0],["2026-02-06",2.6,2.64,2.57,2.61,63417802.0],["2026-02-09",2.61,2.69,2.609999895095825,2.68,90606791.0],["2026-02-10",2.68,2.680000066757202,2.63,2.63,64907547.0],["2026-02-11",2.63,2.66,2.63,2.64,41151032.0],["2026-02-12",2.64,2.65,2.609999895095825,2.61,56303476.0],["2026-02-13",2.61,2.63,2.5899999141693115,2.59,55084156.0],["2026-02-24",2.59,2.64,2.5899999141693115,2.61,53909678.0],["2026-02-25",2.61,2.66,2.609999895095825,2.63,62433820.0],["2026-02-26",2.63,2.64,2.57,2.58,99509276.0],["2026-02-27",2.58,2.62,2.57,2.61,66153795.0],["2026-03-02",2.61,2.609999895095825,2.54,2.55,92765429.0],["2026-03-03",2.55,2.57,2.47,2.48,100752119.0],["2026-03-04",2.48,2.49,2.43,2.44,62584852.0],["2026-03-05",2.44,2.58,2.440000057220459,2.53,110263060.0],["2026-03-06",2.53,2.55,2.46,2.53,76266339.0],["2026-03-09",2.53,2.5299999713897705,2.46,2.49,66966860.0],["2026-03-10",2.49,2.54,2.49,2.5,56650666.0],["2026-03-11",2.5,2.51,2.48,2.49,58207918.0],["2026-03-12",2.49,2.52,2.48,2.5,62138513.0],["2026-03-13",2.5,2.55,2.49,2.51,81428773.0],["2026-03-16",2.51,2.51,2.45,2.47,83916989.0],["2026-03-17",2.47,2.5,2.44,2.45,61960045.0],["2026-03-18",2.45,2.46,2.43,2.44,53871119.0],["2026-03-19",2.44,2.440000057220459,2.39,2.4,62330819.0],["2026-03-20",2.4,2.43,2.38,2.38,47863234.0],["2026-03-23",2.38,2.380000114440918,2.26,2.28,77311011.0],["2026-03-24",2.28,2.33,2.2799999713897705,2.32,53627428.0],["2026-03-25",2.32,2.35,2.31,2.34,56559903.0],["2026-03-26",2.34,2.35,2.29,2.3,51272214.0],["2026-03-27",2.3,2.32,2.27,2.31,58418487.0],["2026-03-30",2.31,2.31,2.25,2.31,55109971.0],["2026-03-31",2.31,2.33,2.2799999713897705,2.28,47662750.0],["2026-04-01",2.28,2.33,2.2799999713897705,2.31,45287421.0],["2026-04-02",2.31,2.31,2.27,2.28,44018005.0],["2026-04-03",2.28,2.3,2.25,2.27,40518079.0],["2026-04-07",2.27,2.29,2.26,2.27,38557750.0],["2026-04-08",2.27,2.34,2.2699999809265137,2.34,73440398.0],["2026-04-09",2.34,2.34,2.29,2.3,55456352.0],["2026-04-10",2.3,2.34,2.299999952316284,2.31,53596150.0],["2026-04-13",2.31,2.31,2.27,2.28,61658310.0],["2026-04-14",2.28,2.29,2.26,2.28,42617339.0],["2026-04-15",2.28,2.29,2.2699999809265137,2.27,45977204.0],["2026-04-16",2.27,2.29,2.2699999809265137,2.28,45780306.0],["2026-04-17",2.28,2.29,2.26,2.28,50119592.0],["2026-04-20",2.28,2.31,2.27,2.29,55956662.0],["2026-04-21",2.29,2.29,2.259999990463257,2.26,48865060.0],["2026-04-22",2.26,2.28,2.259999990463257,2.27,38487753.0],["2026-04-23",2.27,2.28,2.22,2.23,70972173.0],["2026-04-24",2.23,2.24,2.2,2.22,46661321.0],["2026-04-27",2.22,2.23,2.17,2.22,60580403.0],["2026-04-28",2.22,2.27,2.21,2.24,65342066.0],["2026-04-29",2.24,2.27,2.22,2.26,52938888.0],["2026-04-30",2.26,2.28,2.24,2.26,75452289.0],["2026-05-06",2.26,2.31,2.259999990463257,2.29,88205929.0],["2026-05-07",2.29,2.33,2.28,2.31,76928896.0],["2026-05-08",2.31,2.35,2.3,2.34,91974126.0],["2026-05-11",2.34,2.35,2.32,2.33,85577027.0],["2026-05-12",2.33,2.35,2.31,2.33,78926827.0],["2026-05-13",2.33,2.36,2.31,2.35,79298930.0],["2026-05-14",2.35,2.36,2.3,2.31,81992961.0],["2026-05-15",2.31,2.32,2.25,2.27,93596923.0],["2026-05-18",2.27,2.28,2.21,2.27,85571442.0],["2026-05-19",2.27,2.35,2.25,2.34,92183532.0],["2026-05-20",2.34,2.34,2.29,2.32,77128048.0],["2026-05-21",2.32,2.51,2.319999933242798,2.37,219227238.0],["2026-05-22",2.37,2.4,2.28,2.38,170952795.0],["2026-05-25",2.38,2.49,2.37,2.46,163449819.0],["2026-05-26",2.46,2.55,2.44,2.5,175538174.0],["2026-05-27",2.5,2.68,2.48,2.57,254705953.0],["2026-05-28",2.57,2.57,2.46,2.5,165556250.0],["2026-05-29",2.5,2.5,2.3499999046325684,2.35,224932894.0],["2026-06-01",2.35,2.41,2.32,2.36,153417244.0],["2026-06-02",2.36,2.41,2.33,2.4,124425673.0],["2026-06-03",2.4,2.48,2.39,2.4,138017725.0],["2026-06-04",2.4,2.44,2.38,2.41,117816824.0],["2026-06-05",2.41,2.5,2.36,2.43,160561017.0],["2026-06-08",2.43,2.430000066757202,2.3,2.32,140146930.0],["2026-06-09",2.32,2.42,2.28,2.38,122605364.0],["2026-06-10",2.38,2.39,2.31,2.34,116492746.0],["2026-06-11",2.34,2.3399999141693115,2.24,2.25,105532292.0],["2026-06-12",2.25,2.32,2.25,2.3,100948433.0],["2026-06-15",2.3,2.35,2.29,2.31,95934000.0],["2026-06-16",2.31,2.39,2.29,2.37,128013073.0],["2026-06-17",2.37,2.46,2.35,2.44,134992888.0],["2026-06-18",2.44,2.440000057220459,2.3499999046325684,2.35,123297382.0],["2026-06-22",2.35,2.38,2.28,2.33,120550798.0],["2026-06-23",2.33,2.42,2.3,2.36,140187607.0],["2026-06-24",2.36,2.37,2.3,2.34,115332934.0],["2026-06-25",2.34,2.43,2.3399999141693115,2.4,145788727.0],["2026-06-26",2.4,2.52,2.37,2.44,208236087.0],["2026-06-29",2.44,2.51,2.38,2.45,160599936.0],["2026-06-30",2.45,2.64,2.44,2.6,251080671.0],["2026-07-01",2.6,2.65,2.53,2.61,220711803.0],["2026-07-02",2.61,2.61,2.52,2.56,187910832.0],["2026-07-03",2.56,2.58,2.44,2.45,179403311.0],["2026-07-06",2.45,2.47,2.34,2.35,140085779.0],["2026-07-07",2.35,2.39,2.33,2.36,96225916.0],["2026-07-08",2.36,2.36,2.29,2.31,102259212.0],["2026-07-09",2.31,2.39,2.3,2.38,113346829.0],["2026-07-10",2.38,2.74,2.38,2.51,335901015.0],["2026-07-13",2.51,2.52,2.319999933242798,2.32,220273275.0],["2026-07-14",2.32,2.390000104904175,2.31,2.39,124064317.0],["2026-07-15",2.39,2.4,2.34,2.36,92007333.0],["2026-07-16",2.36,2.37,2.33,2.34,85164773.0],["2026-07-17",2.34,2.36,2.29,2.31,106139633.0],["2026-07-20",2.31,2.37,2.29,2.37,130024862.0],["2026-07-21",2.37,2.42,2.34,2.4,114882955.0],["2026-07-22",2.4,2.4000000953674316,2.33,2.35,80610568.0],["2026-07-23",2.35,2.37,2.33,2.36,62309536.0],["2026-07-24",2.36,2.359999895095825,2.32,2.33,55316882.0],["2026-07-27",2.33,2.38,2.32,2.37,62516015.0],["2026-07-28",2.37,2.38,2.34,2.37,74474198.0],["2026-07-29",2.37,2.43,2.36,2.41,98770353.0],["2026-07-30",2.41,2.46,2.4,2.44,98247088.0],["2026-07-31",2.44,2.49,2.41,2.42,97494995.0],["2026-08-03",2.42,2.46,2.41,2.45,72611562.0],["2026-08-04",2.45,2.47,2.42,2.44,65877536.0],["2026-08-05",2.44,2.45,2.42,2.43,67097841.0],["2026-08-06",2.43,2.430000066757202,2.38,2.4,68354361.0],["2026-08-07",2.4,2.41,2.38,2.4,55854103.0],["2026-08-10",2.4,2.41,2.37,2.39,51870259.0],["2026-08-11",2.39,2.4,2.369999885559082,2.37,44174628.0],["2026-08-12",2.37,2.4,2.369999885559082,2.38,47222161.0],["2026-08-13",2.38,2.39,2.3499999046325684,2.35,53218906.0],["2026-08-14",2.35,2.37,2.34,2.36,45003541.0],["2026-08-17",2.36,2.38,2.34,2.36,60097961.0],["2026-08-18",2.36,2.37,2.32,2.33,63474065.0],["2026-08-19",2.33,2.34,2.309999942779541,2.31,71640747.0],["2026-08-20",2.31,2.33,2.309999942779541,2.31,39116511.0],["2026-08-21",2.31,2.33,2.3,2.31,42807982.0],["2026-08-24",2.31,2.32,2.2899999618530273,2.29,58093612.0],["2026-08-25",2.29,2.32,2.28,2.31,47642711.0],["2026-08-26",2.31,2.33,2.3,2.31,54947230.0],["2026-08-27",2.31,2.32,2.28,2.3,62087568.0],["2026-08-28",2.3,2.31,2.2899999618530273,2.29,39365549.0],["2026-08-31",2.29,2.3,2.25,2.25,69813205.0],["2026-09-01",2.25,2.28,2.25,2.25,58452949.0],["2026-09-02",2.25,2.26,2.21,2.22,73796901.0],["2026-09-03",2.22,2.24,2.21,2.23,43061765.0],["2026-09-04",2.23,2.25,2.22,2.23,62257901.0],["2026-09-07",2.23,2.24,2.2,2.2,67073178.0],["2026-09-08",2.2,2.21,2.18,2.19,63005467.0],["2026-09-09",2.19,2.2,2.18,2.18,55881149.0],["2026-09-10",2.18,2.19,2.16,2.17,71477307.0],["2026-09-11",2.17,2.200000047683716,2.1,2.2,192274993.0],["2026-09-14",2.2,2.200000047683716,2.1,2.12,114734451.0]]}