{"t":"300910.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2020-11-27",35.5254,35.52542495727539,28.2479,35.5254,65514235.0],["2020-11-30",35.5254,37.9743,34.4769,36.2118,44166751.0],["2020-12-01",36.2118,37.4224,34.8287,37.0982,31583134.0],["2020-12-02",37.0982,37.5535,32.1557,32.4213,38203462.0],["2020-12-03",32.4213,32.421260833740234,30.1966,30.3208,27256595.0],["2020-12-04",30.3208,31.0175,29.662,30.0069,17703201.0],["2020-12-07",30.0069,31.0175,29.4999,30.6795,16279401.0],["2020-12-08",30.6795,32.3695,29.9655,31.3107,21669705.0],["2020-12-09",31.3107,31.459,29.1481,29.2412,15654988.0],["2020-12-10",29.2412,29.593,27.8099,28.0444,14335667.0],["2020-12-11",28.0444,28.4169,25.7025,26.1267,17869627.0],["2020-12-14",26.1267,26.989,25.5576,26.3647,11822185.0],["2020-12-15",26.3647,26.8821,25.6197,25.9508,10266401.0],["2020-12-16",25.9508,25.950803756713867,24.7298,25.0058,10723201.0],["2020-12-17",25.0058,25.4059,24.2573,25.1644,12631955.0],["2020-12-18",25.1644,25.164417266845703,23.909,24.2815,12710229.0],["2020-12-21",24.2815,24.281455993652344,23.602,24.109,10370186.0],["2020-12-22",24.109,24.547,23.10877227783203,23.1088,12685685.0],["2020-12-23",23.1088,23.10877227783203,22.012,22.2293,12508813.0],["2020-12-24",22.2293,23.1847,21.9878,22.8328,16021887.0],["2020-12-25",22.8328,24.3849,22.4569,23.8917,15380719.0],["2020-12-28",23.8917,24.4332,23.3502,24.04,9693860.0],["2020-12-29",24.04,24.04001808166504,21.3842,21.3842,12760985.0],["2020-12-30",21.3842,22.0292,20.6979,21.7809,14649666.0],["2020-12-31",21.7809,22.0327,21.5222,21.9016,7799116.0],["2021-01-04",21.9016,26.212934494018555,21.7291,26.2129,25137664.0],["2021-01-05",26.2129,26.212934494018555,24.1711,24.7678,16038236.0],["2021-01-06",24.7678,25.3472,23.8676,24.9506,10511971.0],["2021-01-07",24.9506,27.3339,24.4884,26.6406,26839790.0],["2021-01-08",26.6406,28.5549,26.6406192779541,27.4787,28636327.0],["2021-01-11",27.4787,27.478742599487305,24.4884,24.6574,18717212.0],["2021-01-12",24.6574,25.1748,24.0952,24.4194,10995175.0],["2021-01-13",24.4194,24.419416427612305,22.2189,23.0225,14051126.0],["2021-01-14",23.0225,24.1435,22.3155,23.6882,10972066.0],["2021-01-15",23.6882,25.2437,23.2812,23.6572,13750529.0],["2021-01-18",23.6572,24.923,23.65717124938965,24.5919,11359413.0],["2021-01-19",24.5919,25.6921,24.2125,24.3504,11013515.0],["2021-01-20",24.3504,24.5574,23.1847,23.9434,11976461.0],["2021-01-21",23.9434,24.0021,23.3881,23.5158,7694825.0],["2021-01-22",23.5158,23.7917,23.1778,23.6089,6830562.0],["2021-01-25",23.6089,24.4401,23.5916,24.009,8257291.0],["2021-01-26",24.009,24.6609,23.8331,24.4022,8013759.0],["2021-01-27",24.4022,25.937,24.40217399597168,25.6162,12093947.0],["2021-01-28",25.6162,25.61624526977539,23.3847,23.4709,9078778.0],["2021-01-29",23.4709,23.6882,21.8257,22.5914,8861342.0],["2021-02-01",22.5914,24.4401,22.1568,23.8089,8132437.0],["2021-02-02",23.8089,24.4884,23.4192,24.0642,7430515.0],["2021-02-03",24.0642,24.064165115356445,22.7639,22.888,6862144.0],["2021-02-04",22.888,23.6192,22.5949,23.4157,5239391.0],["2021-02-05",23.4157,23.7124,21.9568,21.974,6536232.0],["2021-02-08",21.974,22.5673,21.3877,22.35,3408256.0],["2021-02-09",22.35,22.4741,21.9568,22.3948,4368936.0],["2021-02-10",22.3948,22.9984,21.9878,22.5845,4329724.0],["2021-02-18",22.5845,23.9021,22.58451271057129,23.3537,5223195.0],["2021-02-19",23.3537,24.4091,23.1709,24.1021,5327241.0],["2021-02-22",24.1021,24.6953,24.0262,24.1745,6069931.0],["2021-02-23",24.1745,24.174531936645508,22.9536,22.9915,5107051.0],["2021-02-24",22.9915,23.7848,22.8225,23.2881,3958219.0],["2021-02-25",23.2881,25.1748,22.5914,24.8333,7897286.0],["2021-02-26",24.8333,24.83330535888672,24.0918,24.3159,4681035.0],["2021-03-01",24.3159,25.1403,24.2504,24.8678,6403193.0],["2021-03-02",24.8678,24.9195,23.7744,23.9296,4693007.0],["2021-03-03",23.9296,24.6608,23.733,24.6367,3479590.0],["2021-03-04",24.6367,25.868,24.1228,25.054,6717318.0],["2021-03-05",25.054,26.1026,24.654,25.4541,6235161.0],["2021-03-08",25.4541,25.937,24.5953,24.8437,5464892.0],["2021-03-09",24.8437,25.63,22.5949,22.8328,8738101.0],["2021-03-10",22.8328,23.0087,22.143,22.2879,4199321.0],["2021-03-11",22.2879,22.757,21.9947,22.6087,2556193.0],["2021-03-12",22.6087,23.2743,22.55,23.164,3417383.0],["2021-03-15",23.164,23.163955688476562,22.25,22.5742,2795704.0],["2021-03-16",22.5742,22.8501,22.3293,22.8501,1979517.0],["2021-03-17",22.8501,23.3743,22.6983,23.3088,3220479.0],["2021-03-18",23.3088,23.6261,23.1088,23.3192,3369956.0],["2021-03-19",23.3192,24.447,23.0708,23.7193,6081816.0],["2021-03-22",23.7193,24.5884,23.719257354736328,24.4401,5569726.0],["2021-03-23",24.4401,24.7264,24.1504,24.4436,4879897.0],["2021-03-24",24.4436,24.5746,23.9021,23.9745,2963412.0],["2021-03-25",23.9745,24.4539,23.8089,24.3125,2545253.0],["2021-03-26",24.3125,24.4712,23.9779,24.247,2205877.0],["2021-03-29",24.247,25.7232,23.971,25.5369,6165364.0],["2021-03-30",25.5369,25.6266,25.0299,25.4783,3264248.0],["2021-03-31",25.4783,26.1371,25.2541,25.5542,4849027.0],["2021-04-01",25.5542,27.2373,25.1955,25.5093,5927362.0],["2021-04-02",25.5093,28.2341,25.509323120117188,27.9099,9215431.0],["2021-04-06",27.9099,28.6031,27.6477,28.3755,5719732.0],["2021-04-07",28.3755,29.8276,28.1444,29.6275,6859051.0],["2021-04-08",29.6275,29.9379,27.9375,29.7379,6424699.0],["2021-04-09",29.7379,30.407,28.68246841430664,28.6825,6710357.0],["2021-04-12",28.6825,28.68246841430664,25.8404,26.3164,9976124.0],["2021-04-13",26.3164,27.0718,25.9025,26.3095,3359091.0],["2021-04-14",26.3095,27.0028,26.0888,26.7406,3364043.0],["2021-04-15",26.7406,26.8648,25.599,25.9439,3326783.0],["2021-04-16",25.9439,26.375,25.3162,26.144,2671258.0],["2021-04-19",26.144,27.4132,25.9267,27.2546,3101808.0],["2021-04-20",27.2546,30.983,27.2477,30.2484,7824154.0],["2021-04-21",30.2484,30.9209,29.8896,30.6277,4068230.0],["2021-04-22",30.6277,32.8283,30.1966,32.7489,6162963.0],["2021-04-23",32.7489,32.9248,31.8487,32.6696,4282515.0],["2021-04-26",32.6696,34.2493,30.8002,31.897,6505392.0],["2021-04-27",31.897,32.6937,31.3451,31.997,2555936.0],["2021-04-28",31.997,32.5696,31.527950286865234,31.528,1820202.0],["2021-04-29",31.528,32.6972,30.6967,30.8692,3346356.0],["2021-04-30",30.8692,32.2074,30.5243,31.1623,2092018.0],["2021-05-06",31.1623,33.0386,31.1623477935791,31.6211,2840900.0],["2021-05-07",31.6211,32.0626,30.5174,31.4107,2481646.0],["2021-05-10",31.4107,31.9798,30.6967,31.3072,1711463.0],["2021-05-11",31.3072,32.1729,30.6795,31.5762,1305395.0],["2021-05-12",31.5762,33.7319,31.3934,33.4525,3935199.0],["2021-05-13",33.4525,33.456,31.9729,33.0076,2674209.0],["2021-05-14",33.0076,34.0768,32.2488,33.8147,2632768.0],["2021-05-17",33.8147,36.5601,33.6284,36.2497,3900658.0],["2021-05-18",36.2497,36.7636,35.2564,35.8772,1654410.0],["2021-05-19",35.8772,37.2362,35.0081,35.4151,2177305.0],["2021-05-20",35.4151,37.5703,34.7615,37.2991,2397871.0],["2021-05-21",37.2991,38.1925,36.4996,37.605,2477676.0],["2021-05-24",37.605,38.1612,35.8079,37.3687,2449071.0],["2021-05-25",37.3687,37.8901,36.7325,37.3965,1826829.0],["2021-05-26",37.3965,38.7591,36.9168,38.3281,1682065.0],["2021-05-27",38.3281,38.32807159423828,35.1439,37.2644,5316954.0],["2021-05-28",37.2644,37.8484,36.8472,37.5425,2561029.0],["2021-05-31",37.5425,40.8448,37.1288,40.2886,3046228.0],["2021-06-01",40.2886,40.7336,38.5853,39.3257,2683971.0],["2021-06-02",39.3257,40.4833,38.7591,39.6977,2210158.0],["2021-06-03",39.6977,40.8413,38.4219,39.9758,3635412.0],["2021-06-04",39.9758,41.4775,38.9329,40.233,2361650.0],["2021-06-07",40.233,42.5412,40.23300552368164,41.9467,2693737.0],["2021-06-08",41.9467,43.146,40.8969,42.0893,2055022.0],["2021-06-09",42.0893,43.0626,40.671,40.9491,1855320.0],["2021-06-10",40.9491,41.5227,39.2771,39.576,2422094.0],["2021-06-11",39.576,40.4972,39.3049,40.0418,2659683.0],["2021-06-15",40.0418,41.2237,36.8507,39.0129,4958100.0],["2021-06-16",39.0129,39.1554,35.1682,35.4359,5226280.0],["2021-06-17",35.4359,37.7163,35.4359130859375,36.6595,2990673.0],["2021-06-18",36.6595,37.9457,35.1787,35.5506,3753560.0],["2021-06-21",35.5506,36.4996,35.1092,35.7036,2720961.0],["2021-06-22",35.7036,39.0059,35.70357894897461,38.5262,3417771.0],["2021-06-23",38.5262,38.7591,37.5598,38.7417,1783162.0],["2021-06-24",38.7417,38.74173355102539,37.1149,37.2296,1944354.0],["2021-06-25",37.2296,39.4543,37.0245,37.8032,2565171.0],["2021-06-28",37.8032,38.1682,37.021,37.32,1307946.0],["2021-06-29",37.32,38.0674,35.6306,36.1555,2491652.0],["2021-06-30",36.1555,37.1218,35.7627,36.3432,1715545.0],["2021-07-01",36.3432,37.539,35.9121,35.9121,1896065.0],["2021-07-02",35.9121,36.1485,34.3479,34.5599,2338457.0],["2021-07-05",34.5599,35.2795,34.4556,35.2239,1582983.0],["2021-07-06",35.2239,36.3571,33.8925,36.3258,2508714.0],["2021-07-07",36.3258,36.325809478759766,35.0396,35.5958,1653089.0],["2021-07-08",35.5958,35.7661,32.8497,33.5449,3370492.0],["2021-07-09",33.5449,33.544883728027344,31.2819,31.8068,3868511.0],["2021-07-12",31.8068,31.8729,30.2008,30.4163,5626136.0],["2021-07-13",30.4163,30.5554,29.5543,29.9088,3107388.0],["2021-07-14",29.9088,30.034,29.0919,29.5125,2341278.0],["2021-07-15",29.5125,29.8219,28.1151,28.202,3677671.0],["2021-07-16",28.202,29.0467,28.0004,28.4662,2819811.0],["2021-07-19",28.4662,29.8845,28.3307,28.8347,4327588.0],["2021-07-20",28.8347,28.834693908691406,27.6528,27.837,3192269.0],["2021-07-21",27.837,28.9494,27.6702,28.574,2456526.0],["2021-07-22",28.574,28.7791,27.7049,27.7953,2895294.0],["2021-07-23",27.7953,28.202,27.1175,27.7119,2302049.0],["2021-07-26",27.7119,28.713,27.618,28.4002,3104478.0],["2021-07-27",28.4002,29.1197,26.679479598999023,26.6795,3896835.0],["2021-07-28",26.6795,27.2461,25.0596,26.8498,3469549.0],["2021-07-29",26.8498,28.0804,26.849815368652344,27.8092,2297729.0],["2021-07-30",27.8092,27.9066,26.9402,27.7189,1919459.0],["2021-08-02",27.7189,28.8521,27.3365,28.786,3155501.0],["2021-08-03",28.786,29.3283,28.3654,28.9703,2936338.0],["2021-08-04",28.9703,31.6295223236084,28.6296,31.6295,5514897.0],["2021-08-05",31.6295,31.7095,30.2425,30.618,3907339.0],["2021-08-06",30.618,31.5252,30.0722,30.9239,2247598.0],["2021-08-09",30.9239,32.1092,30.2425,32.064,3090718.0],["2021-08-10",32.064,32.21,31.5252,31.9632,2605234.0],["2021-08-11",31.9632,32.217,30.6249,31.553,2241280.0],["2021-08-12",31.553,31.5982,30.5206,30.8196,1732401.0],["2021-08-13",30.8196,31.5774,30.253,30.5241,1510316.0],["2021-08-16",30.5241,30.9378,30.253,30.5241,1163533.0],["2021-08-17",30.5241,31.2159,28.7826,29.0189,2007549.0],["2021-08-18",29.0189,30.7848,28.9911,29.8115,2064976.0],["2021-08-19",29.8115,31.1637,29.6516,30.1348,1360019.0],["2021-08-20",30.1348,30.4859,29.1997,30.1383,1758427.0],["2021-08-23",30.1383,31.5913,30.138256072998047,31.4801,1993117.0],["2021-08-24",31.4801,35.5576,30.4163,34.4139,5643937.0],["2021-08-25",34.4139,34.5843,32.6758,34.3131,4411605.0],["2021-08-26",34.3131,34.9875,32.8566,32.9261,3460462.0],["2021-08-27",32.9261,34.2401,32.4986,33.6596,2274704.0],["2021-08-30",33.6596,34.7129,33.2007,33.3885,1933172.0],["2021-08-31",33.3885,33.388458251953125,29.7003,29.8984,4447729.0],["2021-09-01",29.8984,30.764,28.8973,30.2078,2698000.0],["2021-09-02",30.2078,32.5994,29.6794,31.2367,4120826.0],["2021-09-03",31.2367,31.7894,29.7281,30.465,2529887.0],["2021-09-06",30.465,31.0351,29.7837,30.91,1495740.0],["2021-09-07",30.91,32.947,30.5902,31.8555,2494603.0],["2021-09-08",31.8555,32.502,31.3584,31.7129,1285476.0],["2021-09-09",31.7129,31.712947845458984,30.5172,31.1394,1716336.0],["2021-09-10",31.1394,31.3201,29.8949,29.9923,2118195.0],["2021-09-13",29.9923,30.399,29.2657,29.8602,1274512.0],["2021-09-14",29.8602,30.545,29.5925,29.6933,979236.0],["2021-09-15",29.6933,29.69330406188965,28.2611,28.6087,2710244.0],["2021-09-16",28.6087,29.4465,27.1905,27.5694,3228853.0],["2021-09-17",27.5694,28.1117,26.0746,26.8046,3684224.0],["2021-09-22",26.8046,27.5868,26.4188,27.3365,1315746.0],["2021-09-23",27.3365,27.9135,26.4813,27.1766,1737444.0],["2021-09-24",27.1766,27.3121,26.245,26.3353,2577289.0],["2021-09-27",26.3353,27.0758,25.9321,26.4918,1330845.0],["2021-09-28",26.4918,26.7664,25.727,25.8626,1744985.0],["2021-09-29",25.8626,26.0364,25.3968,25.4142,1072491.0],["2021-09-30",25.4142,25.9252,25.296,25.8278,1268801.0],["2021-10-08",25.8278,26.8915,25.827821731567383,26.5648,1530115.0],["2021-10-11",26.5648,27.0445,25.7305,26.8011,1423789.0],["2021-10-12",26.8011,26.801145553588867,25.8104,26.4813,1706547.0],["2021-10-13",26.4813,27.7397,26.0781,27.3747,1659373.0],["2021-10-14",27.3747,27.983,26.975,27.8092,1036577.0],["2021-10-15",27.8092,28.1777,26.9402,27.5068,1576620.0],["2021-10-18",27.5068,28.5983,27.1314,28.5392,1458957.0],["2021-10-19",28.5392,29.3214,27.983,28.6817,1254732.0],["2021-10-20",28.6817,29.5473,28.5079,29.2345,1202791.0],["2021-10-21",29.2345,29.5125,28.5184,28.7304,2047442.0],["2021-10-22",28.7304,28.730411529541016,27.3573,28.5045,1865156.0],["2021-10-25",28.5045,28.5253,26.9715,27.2704,1812787.0],["2021-10-26",27.2704,27.7293,26.4257,27.0723,5424228.0],["2021-10-27",27.0723,28.3619,26.3388,26.3388,3481514.0],["2021-10-28",26.3388,27.2878,26.0364,26.4848,1465038.0],["2021-10-29",26.4848,27.5138,25.8209,27.3052,1564004.0],["2021-11-01",27.3052,27.4164,26.9645,27.333,984848.0],["2021-11-02",27.333,27.4929,26.1476,26.3701,1627818.0],["2021-11-03",26.3701,27.2461,25.9391,26.8846,1318962.0],["2021-11-04",26.8846,27.041,26.2728,26.7664,1011183.0],["2021-11-05",26.7664,27.2878,26.4188,26.7108,1125645.0],["2021-11-08",26.7108,27.0028,25.7861,26.2484,1619798.0],["2021-11-09",26.2484,26.7664,25.7235,26.1407,1435191.0],["2021-11-10",26.1407,26.2902,25.1361,25.3794,1238035.0],["2021-11-11",25.3794,26.4188,25.1222,26.2658,1910379.0],["2021-11-12",26.2658,26.968,25.4385,26.8394,2783494.0],["2021-11-15",26.8394,27.0201,26.2728,26.61,1360945.0],["2021-11-16",26.61,27.2496,26.4883,26.9402,1393327.0],["2021-11-17",26.9402,27.3226,26.6343,27.187,1353085.0],["2021-11-18",27.187,28.3028,26.9124,27.8475,2629700.0],["2021-11-19",27.8475,28.2994,27.2183,27.9274,2139202.0],["2021-11-22",27.9274,28.501,26.9089,27.0167,1971887.0],["2021-11-23",27.0167,27.1105,26.7351,26.8741,706355.0],["2021-11-24",26.8741,27.1766,26.1059,27.0306,1106275.0],["2021-11-25",27.0306,27.2183,26.5648,27.1592,898420.0],["2021-11-26",27.1592,28.4975,27.114,27.837,2580609.0],["2021-11-29",27.837,28.0699,25.9599,27.5902,7400122.0],["2021-11-30",27.5902,29.7107,27.5068,29.2657,6260518.0],["2021-12-01",29.2657,29.5994,28.3654,29.0885,3341099.0],["2021-12-02",29.0885,29.3318,28.5253,29.1997,2830674.0],["2021-12-03",29.1997,29.19969367980957,28.0387,28.5392,2145027.0],["2021-12-06",28.5392,28.5531,27.6111,27.8231,2178194.0],["2021-12-07",27.8231,28.1012,26.0712,26.4153,2675941.0],["2021-12-08",26.4153,27.7675,25.9703,27.6598,2768077.0],["2021-12-09",27.6598,29.6829,27.4408,29.5751,4645803.0],["2021-12-10",29.5751,29.961,26.7838,27.326,7674784.0],["2021-12-13",27.326,28.4037,26.5578,28.275,3734842.0],["2021-12-14",28.275,28.275035858154297,27.5311,27.5694,2110955.0],["2021-12-15",27.5694,27.9448,27.0271,27.1036,1613651.0],["2021-12-16",27.1036,27.2809,26.829,27.1418,1002326.0],["2021-12-17",27.1418,28.0178,26.6969,27.7397,2131610.0],["2021-12-20",27.7397,27.739707946777344,26.7768,26.9819,1845981.0],["2021-12-21",26.9819,27.1766,26.5926,26.9854,1157007.0],["2021-12-22",26.9854,27.1835,26.4605,26.9471,1395621.0],["2021-12-23",26.9471,26.9471435546875,26.4501,26.4674,904373.0],["2021-12-24",26.4674,26.8255,26.1094,26.6969,1216304.0],["2021-12-27",26.6969,26.975,26.1372,26.8741,948349.0],["2021-12-28",26.8741,27.8683,26.5509,27.3226,1893623.0],["2021-12-29",27.3226,27.8058,26.2936,26.5231,1648243.0],["2021-12-30",26.5231,27.041,26.384,26.822,1727587.0],["2021-12-31",26.822,27.7988,26.7664,27.7571,2256942.0],["2022-01-04",27.7571,28.567,27.3226,28.4488,1849271.0],["2022-01-05",28.4488,28.6678,27.4686,28.1916,1657846.0],["2022-01-06",28.1916,28.3237,27.4964,27.7397,1747772.0],["2022-01-07",27.7397,27.9622,27.3399,27.5694,1835627.0],["2022-01-10",27.5694,29.2762,27.0758,28.8521,2143194.0],["2022-01-11",28.8521,30.107,28.6609,28.9355,2401087.0],["2022-01-12",28.9355,30.1904,28.6783,29.9992,3165971.0],["2022-01-13",29.9992,30.0131,28.3307,28.3932,1701830.0],["2022-01-14",28.3932,28.5636,27.9031,27.9344,1016133.0],["2022-01-17",27.9344,29.0085,27.8788,28.9772,1008328.0],["2022-01-18",28.9772,29.3005,28.5045,28.8938,799143.0],["2022-01-19",28.8938,29.3283,28.0595,28.2716,809307.0],["2022-01-20",28.2716,28.6678,27.2044,27.4686,1387989.0],["2022-01-21",27.4686,27.5242,26.4605,26.8359,1214731.0],["2022-01-24",26.8359,27.0167,26.5543,26.8498,651440.0],["2022-01-25",26.8498,26.849815368652344,26.1754,26.6586,696641.0],["2022-01-26",26.6586,26.7142,25.7305,26.3249,1567876.0],["2022-01-27",26.3249,26.324913024902344,25.2021,25.6123,736351.0],["2022-01-28",25.6123,25.734,23.9855,25.0283,1820760.0],["2022-02-07",25.0283,25.4733,24.34,24.4721,1345144.0],["2022-02-08",24.4721,25.0353,24.1662,24.4582,668962.0],["2022-02-09",24.4582,24.785,24.3678,24.639,893487.0],["2022-02-10",24.639,24.7467,22.2474,22.3969,3996944.0],["2022-02-11",22.3969,23.1512,21.9693,22.8627,2147294.0],["2022-02-14",22.8627,23.1825,22.0319,22.9739,906386.0],["2022-02-15",22.9739,24.2497,22.973899841308594,23.7943,1635317.0],["2022-02-16",23.7943,24.1176,23.1547,23.318,960002.0],["2022-02-17",23.318,23.391,22.6402,23.2763,1020744.0],["2022-02-18",23.2763,23.276325225830078,22.4664,22.6159,1426123.0],["2022-02-21",22.6159,22.7167,22.0041,22.1188,1535846.0],["2022-02-22",22.1188,22.11876678466797,21.0134,21.1698,2227446.0],["2022-02-23",21.1698,21.5417,21.0342,21.5104,1262078.0],["2022-02-24",21.5104,22.157,20.9369,21.1941,2044174.0],["2022-02-25",21.1941,22.1292,21.1628,21.8685,1716153.0],["2022-02-28",21.8685,21.9762,21.208,21.865,1504148.0],["2022-03-01",21.865,22.0284,21.2845,21.5452,1320555.0],["2022-03-02",21.5452,21.7781,21.135,21.2532,1627310.0],["2022-03-03",21.2532,21.3227,20.0574,20.2243,3488450.0],["2022-03-04",20.2243,20.3146,19.6229,19.7828,2787602.0],["2022-03-07",19.7828,19.782793045043945,18.8755,18.9763,1896167.0],["2022-03-08",18.9763,19.3205,18.3124,18.3298,2070173.0],["2022-03-09",18.3298,18.5766,17.0644,18.0934,2381203.0],["2022-03-10",18.0934,18.8825,17.565,17.7145,2564615.0],["2022-03-11",17.7145,18.2289,17.2104,18.1594,2487680.0],["2022-03-14",18.1594,18.2429,17.572,17.6623,1704586.0],["2022-03-15",17.6623,17.662338256835938,16.689,16.7029,1818265.0],["2022-03-16",16.7029,17.565,16.1954,17.2765,1917147.0],["2022-03-17",17.2765,18.1559,17.2764835357666,18.0482,1907440.0],["2022-03-18",18.0482,18.076,17.7284,18.0134,1100567.0],["2022-03-21",18.0134,18.1281,17.6519,17.9022,728403.0],["2022-03-22",17.9022,17.9578,17.4155,17.645,789335.0],["2022-03-23",17.645,18.3576,17.5302,17.9439,1334326.0],["2022-03-24",17.9439,17.943904876708984,17.4016,17.7597,910847.0],["2022-03-25",17.7597,18.6635,17.3981,17.5198,1565597.0],["2022-03-28",17.5198,18.0621,17.0262,17.7388,1492257.0],["2022-03-29",17.7388,18.0482,17.2035,17.2661,1129642.0],["2022-03-30",17.2661,17.791,17.2417,17.7875,1393080.0],["2022-03-31",17.7875,17.8535,17.4225,17.5441,703310.0],["2022-04-01",17.5441,17.5476,16.9706,17.499,886438.0],["2022-04-06",17.499,17.5963,16.9636,17.2,1648697.0],["2022-04-07",17.2,17.3147,16.6855,16.9636,1244912.0],["2022-04-08",16.9636,18.0551,16.8941,17.7284,3520752.0],["2022-04-11",17.7284,17.7284,15.642691612243652,15.6427,3564706.0],["2022-04-12",15.6427,18.3367,15.642691612243652,18.1629,4460614.0],["2022-04-13",18.1629,18.162904739379883,16.9045,17.28,3178104.0],["2022-04-14",17.28,17.4677,16.6925,16.769,2257587.0],["2022-04-15",16.769,19.5568,16.5117,18.8164,4985764.0],["2022-04-18",18.8164,20.6101,18.3541,20.4641,5506371.0],["2022-04-19",20.4641,20.4641170501709,18.945,19.2683,5021018.0],["2022-04-20",19.2683,19.7793,18.9972,19.5221,2936639.0],["2022-04-21",19.5221,19.522079467773438,18.2498,18.3159,3112827.0],["2022-04-22",18.3159,18.315855026245117,16.8037,17.0332,3638003.0],["2022-04-25",17.0332,17.03315544128418,15.3507,15.3681,2736740.0],["2022-04-26",15.3681,15.813,13.9185,14.1827,3003329.0],["2022-04-27",14.1827,14.516416549682617,13.4388,14.5164,2464827.0],["2022-04-28",14.5164,14.516416549682617,13.5674,13.7795,1981681.0],["2022-04-29",13.7795,15.0483,13.779471397399902,14.7458,2902840.0],["2022-05-05",14.7458,15.5315,14.6138,15.0517,1894008.0],["2022-05-06",15.0517,15.2846,14.5338,14.8779,1304268.0],["2022-05-09",14.8779,15.4446,14.5998,15.0761,1071525.0],["2022-05-10",15.0761,15.3576,14.5964,15.1039,2036700.0],["2022-05-11",15.1039,15.9486,15.083,15.528,2935372.0],["2022-05-12",15.528,15.7053,15.2812,15.455,1421979.0],["2022-05-13",15.455,15.8791,15.4167,15.5801,1397019.0],["2022-05-16",15.5801,15.9208,15.229,15.302,1762713.0],["2022-05-17",15.302,15.6079,15.163,15.4932,1729029.0],["2022-05-18",15.4932,15.7018,15.3646,15.4515,1217717.0],["2022-05-19",15.4515,15.5523,15.0761,15.3646,1267964.0],["2022-05-20",15.3646,15.8026,15.3472,15.6948,1406642.0],["2022-05-23",15.6948,16.1433,15.4306,15.747,1288230.0],["2022-05-24",15.747,16.3032,14.8814,15.0483,3218066.0],["2022-05-25",15.0483,15.0483,14.5581,14.8049,1536053.0],["2022-05-26",14.8049,14.9057,14.36,14.6798,1195173.0],["2022-05-27",14.6798,15.01,14.4782,14.6138,1587627.0],["2022-05-30",14.6138,15.0177,14.613750457763672,14.9398,1536799.0],["2022-05-31",14.9398,15.326,14.635,15.3012,1605556.0],["2022-06-01",15.3012,15.6272,15.1063,15.4359,1590899.0],["2022-06-02",15.4359,17.8916,15.3189,17.4026,5247319.0],["2022-06-06",17.4026,17.927,17.3317,17.5726,3461569.0],["2022-06-07",17.5726,17.7038,16.9525,17.236,2170342.0],["2022-06-08",17.236,18.005,16.8887,17.2962,2341547.0],["2022-06-09",17.2962,17.296245574951172,16.6549,16.7824,1543836.0],["2022-06-10",16.7824,17.6648,16.6478,17.6116,2117531.0],["2022-06-13",17.6116,18.0298,17.3813,17.7179,2058278.0],["2022-06-14",17.7179,17.717931747436523,17.0128,17.6223,1430848.0],["2022-06-15",17.6223,18.1432,17.3707,17.4663,1779746.0],["2022-06-16",17.4663,18.0687,17.4344,17.5301,1276747.0],["2022-06-17",17.5301,17.8951,17.2962,17.8597,2223106.0],["2022-06-20",17.8597,18.7243,17.85967445373535,18.0369,2035033.0],["2022-06-21",18.0369,18.2424,17.5656,17.7994,1464957.0],["2022-06-22",17.7994,17.966,17.5089,17.6223,1326172.0],["2022-06-23",17.6223,18.6038,17.62225341796875,18.4798,2349666.0],["2022-06-24",18.4798,20.0496,18.47980308532715,19.7342,3614108.0],["2022-06-27",19.7342,22.7675,19.734233856201172,21.7931,7439420.0],["2022-06-28",21.7931,22.2821,21.0312,21.7931,3202278.0],["2022-06-29",21.7931,22.1864,21.0914,21.5556,3301584.0],["2022-06-30",21.5556,22.4522,21.421,22.4026,2418475.0],["2022-07-01",22.4026,22.6435,21.8604,22.0128,1771091.0],["2022-07-04",22.0128,23.1751,21.6478,22.1474,2650092.0],["2022-07-05",22.1474,22.4593,21.0489,21.7931,2991619.0],["2022-07-06",21.7931,22.5549,21.79305648803711,22.3175,2609792.0],["2022-07-07",22.3175,24.4118,22.317506790161133,23.1644,4837030.0],["2022-07-08",23.1644,23.7385,23.0227,23.5011,3374007.0],["2022-07-11",23.5011,23.742,22.6471,23.0333,3182780.0],["2022-07-12",23.0333,23.0971,21.6159,21.9667,2864293.0],["2022-07-13",21.9667,22.679,21.6903,22.2608,1933145.0],["2022-07-14",22.2608,23.2105,22.0446,22.8845,1984464.0],["2022-07-15",22.8845,23.5578,22.5939,22.9872,1904636.0],["2022-07-18",22.9872,23.2105,21.7576,23.1821,1531483.0],["2022-07-19",23.1821,24.2417,22.8951,23.7916,2164540.0],["2022-07-20",23.7916,27.64,23.79163932800293,24.8016,5873514.0],["2022-07-21",24.8016,25.7831,24.3728,24.6704,3152552.0],["2022-07-22",24.6704,25.1595,24.1814,24.7803,2363236.0],["2022-07-25",24.7803,25.5563,24.4543,24.837,2676220.0],["2022-07-26",24.837,24.9362,24.2098,24.6598,953526.0],["2022-07-27",24.6598,25.3721,24.3799,25.2658,1366880.0],["2022-07-28",25.2658,26.2225,24.9079,26.1588,2833220.0],["2022-07-29",26.1588,27.1616,25.3792,25.4678,1456188.0],["2022-08-01",25.4678,25.8682,24.4507,24.713,2257165.0],["2022-08-02",24.713,25.9816,24.1141,25.2516,4293601.0],["2022-08-03",25.2516,26.8462,24.9079,26.1765,4102776.0],["2022-08-04",26.1765,26.5769,24.9858,25.3933,2090437.0],["2022-08-05",25.3933,27.1084,24.8051,26.6478,3099733.0],["2022-08-08",26.6478,27.4628,26.2084,27.2714,2173103.0],["2022-08-09",27.2714,28.1006,26.7966,27.6719,3005239.0],["2022-08-10",27.6719,28.1715,26.871,27.0198,1381199.0],["2022-08-11",27.0198,28.253,27.019845962524414,28.0014,1786467.0],["2022-08-12",28.0014,30.1736,28.001419067382812,28.7031,5348525.0],["2022-08-15",28.7031,29.1637,27.64,28.6286,2592512.0],["2022-08-16",28.6286,31.1375,28.5613,30.6378,5294516.0],["2022-08-17",30.6378,31.9809,30.5811,31.467,4065555.0],["2022-08-18",31.467,31.9242,30.241,30.404,1976027.0],["2022-08-19",30.404,30.4748,29.5535,29.7661,2040533.0],["2022-08-22",29.7661,30.404,29.4118,29.7732,1550522.0],["2022-08-23",29.7732,31.1836,29.6527,31.141,2521129.0],["2022-08-24",31.141,31.3572,29.7484,29.9433,3057506.0],["2022-08-25",29.9433,31.0595,29.2913,30.1276,2952168.0],["2022-08-26",30.1276,33.9617,29.4118,33.5578,8791918.0],["2022-08-29",33.5578,35.365,33.3097,34.6988,6288867.0],["2022-08-30",34.6988,34.698795318603516,33.0085,33.4656,4303839.0],["2022-08-31",33.4656,33.46562957763672,31.9667,32.1403,3627745.0],["2022-09-01",32.1403,33.3239,32.1049,32.1687,2471244.0],["2022-09-02",32.1687,35.6414,31.995,35.0638,6040711.0],["2022-09-05",35.0638,35.7477,33.3983,35.1914,4213691.0],["2022-09-06",35.1914,35.4288,34.0184,35.2162,4490183.0],["2022-09-07",35.2162,37.2785,34.596,35.7512,3567090.0],["2022-09-08",35.7512,37.8313,35.443,37.0943,3818348.0],["2022-09-09",37.0943,37.562,36.2403,37.2431,2785233.0],["2022-09-13",37.2431,38.2495,36.7222,37.686,3793766.0],["2022-09-14",37.686,38.7527,36.4989,38.4125,3143818.0],["2022-09-15",38.4125,38.9015,35.0815,35.3296,4918254.0],["2022-09-16",35.3296,37.6506,34.7307,36.1977,4189537.0],["2022-09-19",36.1977,36.6549,34.3728,34.7165,4504010.0],["2022-09-20",34.7165,36.9313,34.5854,35.9107,4966572.0],["2022-09-21",35.9107,36.1446,34.8016,35.078,2730585.0],["2022-09-22",35.078,37.1545,34.2665,37.0021,5125610.0],["2022-09-23",37.0021,37.3069,34.4082,36.0914,5683586.0],["2022-09-26",36.0914,36.6761,35.4359,35.6875,3421653.0],["2022-09-27",35.6875,37.8455,35.5067,37.7711,3680208.0],["2022-09-28",37.7711,38.1821,36.4883,37.0198,2818445.0],["2022-09-29",37.0198,40.3614,36.0206,39.6067,5337707.0],["2022-09-30",39.6067,39.6882,38.2282,39.2558,3107393.0],["2022-10-10",39.2558,41.1765,38.4337,39.0964,8087157.0],["2022-10-11",39.0964,42.3423,39.09638595581055,41.8994,5939483.0],["2022-10-12",41.8994,42.8349,40.5882,42.523,4093834.0],["2022-10-13",42.523,45.2374,41.9171,44.8583,4240226.0],["2022-10-14",44.8583,45.9001,43.2318,45.3579,4062199.0],["2022-10-17",45.3579,47.8136,44.2346,47.7321,6078134.0],["2022-10-18",47.7321,47.73210906982422,44.7201,46.6052,5265303.0],["2022-10-19",46.6052,54.4508,46.605247497558594,52.7994,10826308.0],["2022-10-20",52.7994,58.9298,51.6938,58.1113,7997390.0],["2022-10-21",58.1113,59.5323,53.1573,57.2998,9016413.0],["2022-10-24",57.2998,57.29978942871094,53.1715,56.2615,6533273.0],["2022-10-25",56.2615,56.5592,51.0276,51.7364,10348788.0],["2022-10-26",51.7364,54.9256,51.623,53.4479,8813542.0],["2022-10-27",53.4479,54.5748,52.0907,52.4628,4379065.0],["2022-10-28",52.4628,54.9256,51.421,53.1467,4606139.0],["2022-10-31",53.1467,53.6853,50.6733,51.3749,5986420.0],["2022-11-01",51.3749,53.8625,50.6981,53.579,5838017.0],["2022-11-02",53.579,53.57902526855469,49.9468,52.1935,5496115.0],["2022-11-03",52.1935,53.4656,51.3855,53.051,3982887.0],["2022-11-04",53.051,53.82,51.3147,53.0581,5394094.0],["2022-11-07",53.0581,57.2963,52.5868,55.5528,6680073.0],["2022-11-08",55.5528,55.55280685424805,52.2502,53.9334,4426383.0],["2022-11-09",53.9334,56.623,52.8739,54.4153,4253065.0],["2022-11-10",54.4153,55.6308,52.9766,54.2169,4005532.0],["2022-11-11",54.2169,55.9001,52.1049,52.1899,4884921.0],["2022-11-14",52.1899,53.1538,50.4748,51.8391,5987242.0],["2022-11-15",51.8391,52.8703,50.7371,51.382,4618220.0],["2022-11-16",51.382,54.0362,50.9178,53.2636,4824851.0],["2022-11-17",53.2636,53.263648986816406,50.3012,51.1127,4971267.0],["2022-11-18",51.1127,52.0907,50.7229,51.258,4206479.0],["2022-11-21",51.258,51.258,48.9015,49.2133,6929572.0],["2022-11-22",49.2133,50.8576,46.8498,49.9362,7632875.0],["2022-11-23",49.9362,50.3189,47.686,50.0284,4545039.0],["2022-11-24",50.0284,52.3565,49.674,51.3288,3606787.0],["2022-11-25",51.3288,51.382,48.8377,49.1602,3011675.0],["2022-11-28",49.1602,50.6378,48.2105,49.185,2605845.0],["2022-11-29",49.185,49.6067,46.7753,47.3459,4647561.0],["2022-11-30",47.3459,48.7031,46.7753,47.5372,3507987.0],["2022-12-01",47.5372,48.2566,46.7966,47.6293,3563469.0],["2022-12-02",47.6293,48.1042,46.0666,46.7753,3119360.0],["2022-12-05",46.7753,46.7789,44.472,44.9362,6085462.0],["2022-12-06",44.9362,45.3579,42.6648,44.2771,6599380.0],["2022-12-07",44.2771,44.5429,42.2466,43.8342,5239255.0],["2022-12-08",43.8342,43.834163665771484,41.8746,42.3317,5560056.0],["2022-12-09",42.3317,42.5195,40.9249,41.1056,5114500.0],["2022-12-12",41.1056,42.4805,40.2906,41.8994,5920676.0],["2022-12-13",41.8994,41.89936828613281,40.1134,40.8894,5062593.0],["2022-12-14",40.8894,41.46,40.5634,40.8576,3577224.0],["2022-12-15",40.8576,41.5663,40.2551,41.3182,3456347.0],["2022-12-16",41.3182,41.3359,39.7342,39.9681,5062393.0],["2022-12-19",39.9681,40.9284,39.3409,39.4614,2971385.0],["2022-12-20",39.4614,40.3969,39.1212,39.3763,4086397.0],["2022-12-21",39.3763,39.511,38.5188,39.0751,3177037.0],["2022-12-22",39.0751,39.1389,37.7959,37.9164,2852921.0],["2022-12-23",37.9164,38.5507,36.4989,36.8533,2536107.0],["2022-12-26",36.8533,40.039,36.2155,39.6563,5200338.0],["2022-12-27",39.6563,40.3189,38.2991,38.7881,3394928.0],["2022-12-28",38.7881,39.4082,38.0333,38.4479,3220862.0],["2022-12-29",38.4479,45.3863,37.9164,42.9766,11313575.0],["2022-12-30",42.9766,44.5748,41.46,43.696,9516356.0],["2023-01-03",43.696,43.8271,41.8214,42.5443,8251193.0],["2023-01-04",42.5443,47.9624,42.5443000793457,46.8108,12048222.0],["2023-01-05",46.8108,47.2962,45.9036,46.7753,7754577.0],["2023-01-06",46.7753,48.9015,46.3076,47.8845,6088256.0],["2023-01-09",47.8845,50.2481,47.3423,49.9787,6260792.0],["2023-01-10",49.9787,49.9787483215332,47.3494,48.4054,8284617.0],["2023-01-11",48.4054,49.3657,47.8455,48.1042,4761268.0],["2023-01-12",48.1042,48.5365,47.0057,47.2714,5052298.0],["2023-01-13",47.2714,47.6931,46.1836,46.8143,4745487.0],["2023-01-16",46.8143,48.1503,46.3501,46.708,3327630.0],["2023-01-17",46.708,47.8313,46.0666,47.1722,3127321.0],["2023-01-18",47.1722,47.3281,45.9922,47.0517,3230760.0],["2023-01-19",47.0517,48.0191,46.9596,47.4132,2506677.0],["2023-01-20",47.4132,48.1928,46.9348,47.0092,2343829.0],["2023-01-30",47.0092,47.5549,45.5882,45.9461,4051311.0],["2023-01-31",45.9461,46.949,45.2516,45.9426,3613202.0],["2023-02-01",45.9426,46.2048,44.6492,45.3544,3094798.0],["2023-02-02",45.3544,46.2155,44.5074,44.9929,2356434.0],["2023-02-03",44.9929,47.4876,44.6492,46.9065,3842818.0],["2023-02-06",46.9065,47.073,45.0744,46.0595,3278406.0],["2023-02-07",46.0595,46.6265,44.3161,45.0319,2306098.0],["2023-02-08",45.0319,45.03189468383789,42.8774,43.9015,4112500.0],["2023-02-09",43.9015,46.1729,43.4869,46.1091,3821517.0],["2023-02-10",46.1091,46.2048,44.146,45.3579,3551190.0],["2023-02-13",45.3579,47.7782,44.5535,47.3317,4719722.0],["2023-02-14",47.3317,47.3317,44.3232,44.4933,4218718.0],["2023-02-15",44.4933,44.961,44.0113,44.4366,2579421.0],["2023-02-16",44.4366,44.4437,42.3459,42.5797,2912663.0],["2023-02-17",42.5797,43.4089,42.1687,43.0546,3619246.0],["2023-02-20",43.0546,43.0545768737793,41.8498,42.5691,4124937.0],["2023-02-21",42.5691,43.0404,42.0482,42.5301,2182245.0],["2023-02-22",42.5301,42.5939,42.0553,42.1758,1804300.0],["2023-02-23",42.1758,42.6329,41.5415,42.2927,1923885.0],["2023-02-24",42.2927,42.7286,41.3182,41.8923,2434088.0],["2023-02-27",41.8923,42.2466,41.3111,42.1297,1931322.0],["2023-02-28",42.1297,42.9057,41.7718,42.5053,2388087.0],["2023-03-01",42.5053,42.8739,41.258,41.8072,2156900.0],["2023-03-02",41.8072,43.4727,41.5379,42.523,2750411.0],["2023-03-03",42.523,43.5046,42.0269,43.3026,3075616.0],["2023-03-06",43.3026,46.6655,42.9022,46.1021,6536519.0],["2023-03-07",46.1021,48.4018,45.8363,47.9447,5891206.0],["2023-03-08",47.9447,49.5712,46.7116,49.2771,5040652.0],["2023-03-09",49.2771,49.7874,47.7427,49.3976,4723464.0],["2023-03-10",49.3976,50.085,48.6215,49.146,3136420.0],["2023-03-13",49.146,49.752,48.1963,48.8413,2977392.0],["2023-03-14",48.8413,49.713,48.253,49.3374,2348337.0],["2023-03-15",49.3374,49.3374,48.1219,48.4656,2080925.0],["2023-03-16",48.4656,49.0255,46.3785,46.9206,3763227.0],["2023-03-17",46.9206,47.3423,45.7158,46.2048,2712225.0],["2023-03-20",46.2048,46.5556,45.567,45.978,2378713.0],["2023-03-21",45.978,45.9780387878418,44.0822,44.7023,3630694.0],["2023-03-22",44.7023,44.70233917236328,35.854,35.9497,17607963.0],["2023-03-23",35.9497,40.528,35.949684143066406,39.6811,14023089.0],["2023-03-24",39.6811,41.0525,37.1722,37.4911,10023613.0],["2023-03-27",37.4911,38.9369,37.4203,37.7002,5171233.0],["2023-03-28",37.7002,37.8101,36.8533,37.1899,3693111.0],["2023-03-29",37.1899,40.0,37.0411,39.2488,5914906.0],["2023-03-30",39.2488,40.7158,38.7846,39.4756,2943002.0],["2023-03-31",39.4756,40.443,38.9369,39.3551,3533703.0],["2023-04-03",39.3551,39.7307,38.494,39.3657,3437247.0],["2023-04-04",39.3657,39.4047,37.0553,37.7321,6420191.0],["2023-04-06",37.7321,38.5542,36.4989,38.3522,4083853.0],["2023-04-07",38.3522,40.9461,38.352237701416016,40.3225,5371358.0],["2023-04-10",40.3225,41.8143,38.6251,40.3544,4579520.0],["2023-04-11",40.3544,40.3544,38.7491,39.3338,3787853.0],["2023-04-12",39.3338,39.33380889892578,37.5868,37.9164,3936016.0],["2023-04-13",37.9164,37.916378021240234,36.5769,36.8887,3801063.0],["2023-04-14",36.8887,37.4805,36.2225,37.3742,4393655.0],["2023-04-17",37.3742,37.764,36.8072,37.3707,2491244.0],["2023-04-18",37.3707,37.8455,36.9206,37.2998,2884127.0],["2023-04-19",37.2998,37.4628,36.6159,36.8887,2798791.0],["2023-04-20",36.8887,37.2077,35.854,36.2084,6366081.0],["2023-04-21",36.2084,36.20836639404297,30.3614,31.5379,17493315.0],["2023-04-24",31.5379,33.5152,31.2615,32.9554,11895156.0],["2023-04-25",32.9554,33.4373,32.0907,33.1715,6287009.0],["2023-04-26",33.1715,34.8689,32.8101,34.022,8146554.0],["2023-04-27",34.022,34.9043,33.6145,34.3657,4841674.0],["2023-04-28",34.3657,38.3522,34.365699768066406,38.2707,8783814.0],["2023-05-04",38.2707,38.27073287963867,36.9313,37.8987,6181026.0],["2023-05-05",37.8987,38.7846,37.2502,38.0936,5940023.0],["2023-05-08",38.0936,38.4833,36.9242,38.2814,5845973.0],["2023-05-09",38.2814,38.9369,37.3352,37.7179,2851664.0],["2023-05-10",37.7179,39.5677,37.2254,38.8377,4655848.0],["2023-05-11",38.8377,39.3267,38.1184,38.1786,3247239.0],["2023-05-12",38.1786,39.6837,38.1786003112793,38.7012,2580587.0],["2023-05-15",38.7012,39.6275,38.0346,39.2065,2609508.0],["2023-05-16",39.2065,43.1643,39.20647048950195,42.3713,6086567.0],["2023-05-17",42.3713,43.3257,40.9117,41.3959,4595306.0],["2023-05-18",41.3959,41.817,40.5819,40.9257,3167360.0],["2023-05-19",40.9257,43.4941,40.8766,42.3152,3218684.0],["2023-05-22",42.3152,42.4555,41.1573,41.3257,2106613.0],["2023-05-23",41.3257,42.3012,40.8696,41.7538,2467472.0],["2023-05-24",41.7538,41.753807067871094,40.7433,41.1784,1933140.0],["2023-05-25",41.1784,41.8801,40.4415,41.1854,1832623.0],["2023-05-26",41.1854,41.5854,40.0696,41.4029,1284442.0],["2023-05-29",41.4029,43.0661,41.1573,41.9292,3108257.0],["2023-05-30",41.9292,41.9643,40.0065,40.9889,2434770.0],["2023-05-31",40.9889,41.4029,40.1398,40.7082,1586803.0],["2023-06-01",40.7082,41.6696,40.0205,41.5433,2748460.0],["2023-06-02",41.5433,45.5292,41.3959,44.1818,5750448.0],["2023-06-05",44.1818,45.9643,43.424,45.5432,5238333.0],["2023-06-06",45.5432,45.5994,44.0696,44.3222,2625719.0],["2023-06-07",44.3222,44.32218551635742,42.3082,42.5678,4818576.0],["2023-06-08",42.5678,42.56782913208008,41.0521,42.0345,3854787.0],["2023-06-09",42.0345,42.03450012207031,40.5328,40.5959,3742358.0],["2023-06-12",40.5959,42.1047,39.3047,41.6135,4155307.0],["2023-06-13",41.6135,42.7222,39.9924,40.1258,4463537.0],["2023-06-14",40.1258,40.125755310058594,36.4907,37.4381,11257812.0],["2023-06-15",37.4381,37.43807601928711,35.7609,36.4486,7922090.0],["2023-06-16",36.4486,36.4907,34.2872,34.5399,8325995.0],["2023-06-19",34.5399,37.024,34.2241,36.2662,8308357.0],["2023-06-20",36.2662,36.8065,35.4380989074707,35.4381,5320261.0],["2023-06-21",35.4381,35.4380989074707,34.175,34.603,4064128.0],["2023-06-26",34.603,35.1785,33.9153,34.5329,2657174.0],["2023-06-27",34.5329,35.2907,33.9293,35.1714,3357744.0],["2023-06-28",35.1714,36.5539,34.8416,36.1328,5034090.0],["2023-06-29",36.1328,36.7012,35.1574,35.2416,3044905.0],["2023-06-30",35.2416,35.7609,34.3223,35.2978,3869483.0],["2023-07-03",35.2978,35.3609,34.6662,34.8065,2855073.0],["2023-07-04",34.8065,35.3679,34.5258,34.9679,2375366.0],["2023-07-05",34.9679,34.967933654785156,33.8381,33.9223,3682978.0],["2023-07-06",33.9223,34.189,33.1083,33.2627,2671757.0],["2023-07-07",33.2627,33.2626953125,32.2452,32.6311,3672277.0],["2023-07-10",32.6311,33.0732,32.1189,32.2592,2027442.0],["2023-07-11",32.2592,33.5013,32.2031,32.9048,3133179.0],["2023-07-12",32.9048,32.90480422973633,32.0346,32.189,4245480.0],["2023-07-13",32.189,33.2908,32.189,32.8066,2840544.0],["2023-07-14",32.8066,34.8065,32.4206,34.5329,6314961.0],["2023-07-17",34.5329,36.1398,34.4276,35.7679,5186954.0],["2023-07-18",35.7679,38.5117,35.6556,38.2802,9409051.0],["2023-07-19",38.2802,38.596,36.9047,37.024,4278912.0],["2023-07-20",37.024,37.8661,36.4907,36.6521,2474790.0],["2023-07-21",36.6521,37.5082,35.9925,36.4205,3187813.0],["2023-07-24",36.4205,37.6556,35.8662,36.8767,3439070.0],["2023-07-25",36.8767,37.6556,35.6486,35.8592,4030603.0],["2023-07-26",35.8592,36.4907,35.6276,35.8662,1852004.0],["2023-07-27",35.8662,35.9153,35.0592,35.1574,2082655.0],["2023-07-28",35.1574,36.0907,34.8978,35.4521,2024176.0],["2023-07-31",35.4521,35.8942,34.8065,35.2837,2070755.0],["2023-08-01",35.2837,35.28371810913086,34.0486,34.61,2797311.0],["2023-08-02",34.61,34.8206,34.175,34.6943,1504896.0],["2023-08-03",34.6943,37.396,34.3995,36.3153,5824575.0],["2023-08-04",36.3153,37.7398,35.9293,37.2556,4059789.0],["2023-08-07",37.2556,38.3012,36.617,36.7784,4259945.0],["2023-08-08",36.7784,37.1223,35.8662,36.3574,2158461.0],["2023-08-09",36.3574,36.5679,35.6276,35.789,2091900.0],["2023-08-10",35.789,36.7363,35.6416,36.1398,1605084.0],["2023-08-11",36.1398,36.6311,35.6767,35.7469,2124805.0],["2023-08-14",35.7469,35.74687194824219,34.4416,34.8486,1911305.0],["2023-08-15",34.8486,35.2135,34.5679,35.0171,1378748.0],["2023-08-16",35.0171,35.0872,34.2451,34.3504,1373338.0],["2023-08-17",34.3504,35.3328,34.2451,34.8065,1836224.0],["2023-08-18",34.8065,35.2065,34.5118,34.61,1357593.0],["2023-08-21",34.61,34.9399,33.9855,33.9995,1644380.0],["2023-08-22",33.9995,34.3504,33.2487,34.0767,1479713.0],["2023-08-23",34.0767,34.3013,32.982,33.2908,1687448.0],["2023-08-24",33.2908,36.4907,32.6381,35.5644,7150002.0],["2023-08-25",35.5644,36.217,35.0872,35.4381,2973578.0],["2023-08-28",35.4381,37.6275,33.3469,33.6697,5324963.0],["2023-08-29",33.6697,36.0556,33.5153,35.7188,4648413.0],["2023-08-30",35.7188,36.8135,35.3679,36.2451,2911101.0],["2023-08-31",36.2451,37.7398,35.8241,37.1995,4375465.0],["2023-09-01",37.1995,38.0837,36.989,37.403,3348555.0],["2023-09-04",37.403,37.9574,36.9118,37.6486,3067126.0],["2023-09-05",37.6486,38.9819,37.1925,37.4872,4692286.0],["2023-09-06",37.4872,38.1889,36.8486,38.0346,3100770.0],["2023-09-07",38.0346,38.5117,36.8556,36.9258,3029117.0],["2023-09-08",36.9258,36.92580032348633,35.8732,36.2311,2871466.0],["2023-09-11",36.2311,36.4837,35.375,35.5223,3493545.0],["2023-09-12",35.5223,35.5363,33.8171,34.196,4331873.0],["2023-09-13",34.196,34.5258,33.6136,34.0697,2432071.0],["2023-09-14",34.0697,34.0697,33.1434,33.8451,2970012.0],["2023-09-15",33.8451,35.0381,33.2276,33.375,2247063.0],["2023-09-18",33.375,33.382,32.4206,32.4908,4529400.0],["2023-09-19",32.4908,32.49077606201172,31.2276,31.6557,3727373.0],["2023-09-20",31.6557,32.2803,30.3154,30.5119,5279599.0],["2023-09-21",30.5119,30.7505,30.1048,30.161,3108534.0],["2023-09-22",30.161,30.8627,29.9084,30.8347,3899442.0],["2023-09-25",30.8347,30.834657669067383,29.7961,29.8873,3627221.0],["2023-09-26",29.8873,29.9645,28.9821,29.0522,3560440.0],["2023-09-27",29.0522,30.7013,28.6382,30.5469,4712025.0],["2023-09-28",30.5469,32.1259,30.546945571899414,31.361,7063494.0],["2023-10-09",31.361,31.3609676361084,30.182,30.9399,3222274.0],["2023-10-10",30.9399,31.2908,30.4276,30.6312,3435012.0],["2023-10-11",30.6312,31.2768,30.4978,30.8066,2187991.0],["2023-10-12",30.8066,32.0206,30.561,31.4873,3353333.0],["2023-10-13",31.4873,31.487279891967773,30.175,30.582,2228034.0],["2023-10-16",30.582,30.589,29.6066,30.1259,2615223.0],["2023-10-17",30.1259,30.2101,29.3189,29.7189,1735708.0],["2023-10-18",29.7189,29.782,28.1329,28.2031,3674157.0],["2023-10-19",28.2031,28.7785,27.4593,28.0347,2994716.0],["2023-10-20",28.0347,28.175,27.4663,27.5926,2326629.0],["2023-10-23",27.5926,27.8663,26.4838,26.6663,2611882.0],["2023-10-24",26.6663,28.968,26.66629409790039,27.754,6833940.0],["2023-10-25",27.754,28.1891,26.6733,26.8628,4184622.0],["2023-10-26",26.8628,27.9154,26.4909,27.7189,4507122.0],["2023-10-27",27.7189,30.161,27.6347,29.6838,5864060.0],["2023-10-30",29.6838,30.2873,29.0943,29.8943,5040282.0],["2023-10-31",29.8943,30.0838,29.1224,29.8241,3880860.0],["2023-11-01",29.8241,31.1434,29.5013,30.9329,5166051.0],["2023-11-02",30.9329,32.8416,30.932903289794922,31.789,6218231.0],["2023-11-03",31.789,32.7715,31.6557,32.6311,4013345.0],["2023-11-06",32.6311,35.0451,32.561,34.6311,5855006.0],["2023-11-07",34.6311,34.7855,33.5504,33.9013,3548816.0],["2023-11-08",33.9013,34.3714,33.5013,33.8381,2683278.0],["2023-11-09",33.8381,33.9364,33.1083,33.3118,2008357.0],["2023-11-10",33.3118,33.382,32.7083,33.0171,1628056.0],["2023-11-13",33.0171,33.6837,32.9188,33.4592,2014662.0],["2023-11-14",33.4592,33.9855,33.2066,33.4873,1769140.0],["2023-11-15",33.4873,34.3644,33.48725509643555,33.8241,1947478.0],["2023-11-16",33.8241,34.0276,33.389,33.6346,1673360.0],["2023-11-17",33.6346,34.9328,33.2627,34.5048,2262202.0],["2023-11-20",34.5048,35.6065,33.8943,35.0592,2537821.0],["2023-11-21",35.0592,35.4311,34.2101,34.4276,2292316.0],["2023-11-22",34.4276,34.6592,33.7258,33.7258,1543126.0],["2023-11-23",33.7258,34.1048,33.1715,33.6136,2537730.0],["2023-11-24",33.6136,34.2592,33.0662,33.7048,1537679.0],["2023-11-27",33.7048,34.5258,33.3329,33.6697,2520611.0],["2023-11-28",33.6697,34.0697,33.4592,33.8241,1321381.0],["2023-11-29",33.8241,34.0978,33.5434,34.0557,1379703.0],["2023-11-30",34.0557,35.9784,33.8872,35.5855,4004614.0],["2023-12-01",35.5855,37.5433,34.9469,35.1293,2541102.0],["2023-12-04",35.1293,35.2907,34.4136,34.4697,1947439.0],["2023-12-05",34.4697,35.2416,34.0206,34.9469,2402238.0],["2023-12-06",34.9469,35.3539,34.0416,34.6171,2328879.0],["2023-12-07",34.6171,35.7048,34.3925,35.2486,2871258.0],["2023-12-08",35.2486,36.4837,34.8276,36.3083,3911157.0],["2023-12-11",36.3083,36.5328,35.5855,36.0556,2040395.0],["2023-12-12",36.0556,36.4556,35.5083,36.1048,1669418.0],["2023-12-13",36.1048,36.4767,35.4592,35.5083,1041144.0],["2023-12-14",35.5083,36.1188,35.50827407836914,35.6346,1706376.0],["2023-12-15",35.6346,36.0627,34.0206,34.3785,3751325.0],["2023-12-18",34.3785,34.8065,34.182,34.4627,1211501.0],["2023-12-19",34.4627,34.5329,33.7609,34.0627,1332039.0],["2023-12-20",34.0627,34.7153,33.8171,34.4276,1485057.0],["2023-12-21",34.4276,36.0907,34.1048,36.0486,2114494.0],["2023-12-22",36.0486,36.3293,35.4381,35.81,1690461.0],["2023-12-25",35.81,36.203,34.9469,35.8942,1544319.0],["2023-12-26",35.8942,35.89423370361328,34.2732,34.7714,1513107.0],["2023-12-27",34.7714,35.0732,34.1329,34.2592,1522898.0],["2023-12-28",34.2592,34.7223,32.0276,32.7645,6430966.0],["2023-12-29",32.7645,32.76445388793945,31.4943,32.2382,4837154.0],["2024-01-02",32.2382,32.2803,30.5259,30.7996,5565977.0],["2024-01-03",30.7996,30.79957389831543,29.5575,29.754,5581368.0],["2024-01-04",29.754,29.753971099853516,28.3505,29.1364,5334078.0],["2024-01-05",29.1364,30.3855,29.1084,29.4522,4220270.0],["2024-01-08",29.4522,29.7891,29.0522,29.1364,2862043.0],["2024-01-09",29.1364,30.0347,28.2803,29.9575,4905098.0],["2024-01-10",29.9575,30.3715,29.2557,29.768,3290316.0],["2024-01-11",29.768,30.161,29.1926,29.8803,3351008.0],["2024-01-12",29.8803,30.0206,28.7996,28.8277,3183570.0],["2024-01-15",28.8277,28.8277,28.827669143676758,28.8277,0.0],["2024-01-16",28.8277,29.3329,28.4207,29.1575,2030756.0],["2024-01-17",29.1575,29.2487,28.4277,28.4908,2046054.0],["2024-01-18",28.4908,28.9259,28.0979,28.9049,1674426.0],["2024-01-19",28.9049,29.3329,28.6663,29.0663,1990734.0],["2024-01-22",29.0663,29.1785,27.5575,27.8944,2273740.0],["2024-01-23",27.8944,29.1575,27.3751,28.4136,2351897.0],["2024-01-24",28.4136,28.9119,27.4873,28.3154,2657903.0],["2024-01-25",28.3154,29.1575,27.8593,29.1084,2408550.0],["2024-01-26",29.1084,29.108366012573242,27.0523,27.4242,3280394.0],["2024-01-29",27.4242,27.9926,27.0944,27.4031,2047958.0],["2024-01-30",27.4031,28.147,27.0172,27.0452,1608492.0],["2024-01-31",27.0452,27.6207,26.6663,26.7926,1291797.0],["2024-02-01",26.7926,27.0944,25.4593,26.2523,3576613.0],["2024-02-02",26.2523,27.361,25.9646,26.9891,2760252.0],["2024-02-05",26.9891,28.2101,25.6839,27.8452,4058909.0],["2024-02-06",27.8452,30.2943,26.4628,29.2628,5562287.0],["2024-02-07",29.2628,31.1434,28.9961,30.8627,4529947.0],["2024-02-08",30.8627,32.8908,30.0838,30.1469,5029367.0],["2024-02-19",30.1469,31.1855,29.775,31.0662,3124180.0],["2024-02-20",31.0662,31.066232681274414,29.6066,30.2873,3435785.0],["2024-02-21",30.2873,31.0662,29.9785,30.4698,2717778.0],["2024-02-22",30.4698,30.7855,30.0768,30.2943,2036777.0],["2024-02-23",30.2943,30.6522,29.5434,30.561,2505334.0],["2024-02-26",30.561,31.0522,30.2803,30.8276,1895692.0],["2024-02-27",30.8276,31.1434,30.3224,31.1224,1648647.0],["2024-02-28",31.1224,31.8522,30.0908,30.0978,2465784.0],["2024-02-29",30.0978,30.6382,29.6838,30.575,2639854.0],["2024-03-01",30.575,30.7013,29.9785,30.6452,2330084.0],["2024-03-04",30.6452,31.4031,29.7189,30.2241,3749746.0],["2024-03-05",30.2241,30.3364,29.6487,29.9715,2989090.0],["2024-03-06",29.9715,30.0347,29.2206,29.5926,2720120.0],["2024-03-07",29.5926,29.5926,27.8522,27.9856,4690917.0],["2024-03-08",27.9856,28.2172,27.2417,27.4873,2511236.0],["2024-03-11",27.4873,28.4207,27.3751,28.4136,3306517.0],["2024-03-12",28.4136,28.9119,28.147,28.4908,3265163.0],["2024-03-13",28.4908,29.1084,28.2101,28.4136,2738554.0],["2024-03-14",28.4136,28.6101,28.175,28.4978,2480865.0],["2024-03-15",28.4978,29.0101,27.9505,28.8768,2530606.0],["2024-03-18",28.8768,28.961,28.154,28.5961,4086842.0],["2024-03-19",28.5961,28.6171,28.0417,28.2242,2901977.0],["2024-03-20",28.2242,28.3996,28.0768,28.2452,1985928.0],["2024-03-21",28.2452,28.3505,27.0593,27.2347,5526461.0],["2024-03-22",27.2347,27.4242,26.6663,26.7365,2285478.0],["2024-03-25",26.7365,27.1856,26.147,26.3365,4234088.0],["2024-03-26",26.3365,26.6593,25.2628,25.6768,4922937.0],["2024-03-27",25.6768,27.354,25.676834106445312,26.933,8766919.0],["2024-03-28",26.933,27.1435,26.2733,26.6663,5346616.0],["2024-03-29",26.6663,27.1575,26.4698,26.8487,1868534.0],["2024-04-01",26.8487,27.761,26.7224,27.6417,3760274.0],["2024-04-02",27.6417,28.5961,27.2979,28.4557,4184694.0],["2024-04-03",28.4557,28.6873,28.0487,28.6031,3888892.0],["2024-04-08",28.6031,28.7364,27.5786,27.6136,3343054.0],["2024-04-09",27.6136,28.0487,27.2838,27.9856,2228255.0],["2024-04-10",27.9856,28.0417,26.6663,26.8628,3581968.0],["2024-04-11",26.8628,27.0172,26.2803,26.5119,2338628.0],["2024-04-12",26.5119,26.5961,25.726,26.0137,3201012.0],["2024-04-15",26.0137,27.8593,25.754,27.2066,4433453.0],["2024-04-16",27.2066,28.561,26.9751,27.8803,5539839.0],["2024-04-17",27.8803,29.2277,27.5996,28.8978,7278878.0],["2024-04-18",28.8978,29.2277,28.1049,28.8908,4350684.0],["2024-04-19",28.8908,29.5926,28.4347,29.368,3796860.0],["2024-04-22",29.368,29.9434,29.0592,29.1996,3694328.0],["2024-04-23",29.1996,29.8031,29.1294,29.5434,2789855.0],["2024-04-24",29.5434,30.7224,29.1224,30.6873,4963827.0],["2024-04-25",30.6873,33.382,30.6241,31.6768,7207934.0],["2024-04-26",31.6768,32.2803,30.8697,32.168,6040864.0],["2024-04-29",32.168,34.7925,32.0136,34.7293,8108488.0],["2024-04-30",34.7293,34.729339599609375,33.1995,33.2627,4880105.0],["2024-05-06",33.2627,35.3328,33.2626953125,35.0171,5555017.0],["2024-05-07",35.0171,35.9363,34.3223,35.6697,5143369.0],["2024-05-08",35.6697,35.796,34.6662,34.8065,3561285.0],["2024-05-09",34.8065,35.7048,34.6662,35.5083,3957987.0],["2024-05-10",35.5083,36.0556,34.5609,34.8065,2677467.0],["2024-05-13",34.8065,35.9855,33.9644,35.789,4193048.0],["2024-05-14",35.789,35.9363,35.1293,35.4662,3950924.0],["2024-05-15",35.4662,35.6416,34.4206,34.9118,3370647.0],["2024-05-16",34.9118,35.0872,34.0346,34.3574,3585277.0],["2024-05-17",34.3574,35.0872,34.1118,35.0802,2295575.0],["2024-05-20",35.0802,35.2135,34.4065,34.7364,1609873.0],["2024-05-21",34.7364,35.3118,34.3925,34.8557,1459494.0],["2024-05-22",34.8557,35.0451,34.1469,34.4136,1404910.0],["2024-05-23",34.4136,34.4136,33.2627,33.396,2952253.0],["2024-05-24",33.396,34.4767,33.2627,33.6978,3354880.0],["2024-05-27",33.6978,33.8732,33.1294,33.6697,2643734.0],["2024-05-28",33.6697,34.0376,33.2586,33.5832,1490849.0],["2024-05-29",33.5832,33.85,33.2946,33.4677,993070.0],["2024-05-30",33.4677,34.1169,33.2009,33.4822,1996493.0],["2024-05-31",33.4822,34.1169,33.4028,33.4389,1296765.0],["2024-06-03",33.4389,33.7995,32.8907,33.2514,1496560.0],["2024-06-04",33.2514,34.7661,32.9412,34.5785,2845713.0],["2024-06-05",34.5785,35.9129,34.2684,34.3189,2617425.0],["2024-06-06",34.3189,34.8598,33.9005,34.1313,1543997.0],["2024-06-07",34.1313,34.73,33.4028,33.8645,1965288.0],["2024-06-11",33.8645,34.1674,33.3379,33.9222,1193634.0],["2024-06-12",33.9222,34.2612,33.612,33.6986,1329703.0],["2024-06-13",33.6986,33.8572,33.3596,33.511,902824.0],["2024-06-14",33.511,33.8212,33.3379,33.4966,823290.0],["2024-06-17",33.4966,33.6192,33.0061,33.071,1398995.0],["2024-06-18",33.071,33.2514,32.4074,32.5301,2318615.0],["2024-06-19",32.5301,33.3235,31.8953,33.0133,2420099.0],["2024-06-20",33.0133,34.6218,32.8186,33.3956,4009067.0],["2024-06-21",33.3956,33.4461,32.1117,32.6022,2150976.0],["2024-06-24",32.6022,32.8186,31.5924,31.8448,1455931.0],["2024-06-25",31.8448,32.7681,31.5058,32.0612,1821690.0],["2024-06-26",32.0612,32.3642,31.5275,32.1694,2051731.0],["2024-06-27",32.1694,32.3137,31.3832,31.6285,1665925.0],["2024-06-28",31.6285,32.7897,31.2606,31.5347,2023993.0],["2024-07-01",31.5347,31.8809,30.799,31.4337,2620605.0],["2024-07-02",31.4337,31.5996,30.8711,31.2534,1618715.0],["2024-07-03",31.2534,31.3183,30.6691,30.9505,930397.0],["2024-07-04",30.9505,31.3039,30.6259,30.7773,1210040.0],["2024-07-05",30.7773,31.8665,30.4455,31.5203,1928646.0],["2024-07-08",31.5203,31.6573,29.7315,29.9551,2852027.0],["2024-07-09",29.9551,30.5682,29.4141,30.4383,1603971.0],["2024-07-10",30.4383,30.6547,29.9334,30.2364,947440.0],["2024-07-11",30.2364,30.5826,29.5007,30.2292,2400351.0],["2024-07-12",30.2292,30.8711,30.121,30.157,1156142.0],["2024-07-15",30.157,30.4023,29.7603,30.2147,1103615.0],["2024-07-16",30.2147,30.9144,29.9911,30.0705,1817140.0],["2024-07-17",30.0705,30.070478439331055,29.1761,29.2626,2540739.0],["2024-07-18",29.2626,30.0056,28.9308,29.681,2355691.0],["2024-07-19",29.681,29.8974,29.2266,29.5656,1391858.0],["2024-07-22",29.5656,30.0056,29.1617,29.3636,1745601.0],["2024-07-23",29.3636,29.3853,28.6063,28.765,1696203.0],["2024-07-24",28.765,28.8154,27.5532,27.9715,3090409.0],["2024-07-25",27.9715,28.2384,27.3657,27.5388,2273180.0],["2024-07-26",27.5388,28.2384,26.9762,28.1302,2719483.0],["2024-07-29",28.1302,28.3394,27.6397,27.7624,2030002.0],["2024-07-30",27.7624,28.123,27.3296,27.8201,1524032.0],["2024-07-31",27.8201,29.7603,27.5604,29.5944,3290014.0],["2024-08-01",29.5944,30.3301,28.6495,29.0463,1906151.0],["2024-08-02",29.0463,29.4862,28.7072,28.8876,1124318.0],["2024-08-05",28.8876,29.443,28.2312,28.2745,1301287.0],["2024-08-06",28.2745,29.2121,28.1302,28.563,1451736.0],["2024-08-07",28.563,28.9885,28.0004,28.8587,1462312.0],["2024-08-08",28.8587,30.0633,28.1663,29.9118,3559279.0],["2024-08-09",29.9118,30.1426,29.284276962280273,29.2843,1528042.0],["2024-08-12",29.2843,29.6305,28.8876,29.5079,1251069.0],["2024-08-13",29.5079,29.8036,28.9236,29.3564,1048515.0],["2024-08-14",29.3564,29.35640525817871,28.3971,28.8227,2055716.0],["2024-08-15",28.8227,29.5007,28.4115,28.8371,1623180.0],["2024-08-16",28.8371,28.9236,28.4332,28.563,1377987.0],["2024-08-19",28.563,28.8731,28.0725,28.2023,1324752.0],["2024-08-20",28.2023,28.3466,27.8417,28.0148,1005420.0],["2024-08-21",28.0148,28.2456,27.5243,27.6397,905359.0],["2024-08-22",27.6397,27.9066,27.1565,27.3729,1142700.0],["2024-08-23",27.3729,27.6902,27.0483,27.2791,1543763.0],["2024-08-26",27.2791,27.7696,25.8798,26.9473,3014866.0],["2024-08-27",26.9473,27.3079,26.4713,26.9978,1264177.0],["2024-08-28",26.9978,27.5604,26.7814,27.0411,1392807.0],["2024-08-29",27.0411,27.3079,26.4208,26.9473,1907659.0],["2024-08-30",26.9473,28.0148,26.4713,27.4955,2681186.0],["2024-09-02",27.4955,27.5388,26.6155,26.7093,1895400.0],["2024-09-03",26.7093,27.7912,26.6372,27.6037,2277340.0],["2024-09-04",27.6037,28.9453,27.4378,28.4187,2496442.0],["2024-09-05",28.4187,29.1617,27.7263,27.8778,1855635.0],["2024-09-06",27.8778,27.986,27.1853,27.2358,1575600.0],["2024-09-09",27.2358,27.4811,26.1395,26.2188,1662895.0],["2024-09-10",26.2188,26.3126,25.2451,26.1395,2320695.0],["2024-09-11",26.1395,27.005,25.8221,26.4208,2208674.0],["2024-09-12",26.4208,26.6588,25.9591,25.9808,1251386.0],["2024-09-13",25.9808,26.2116,25.7283,25.8221,1193127.0],["2024-09-18",25.8221,26.4352,25.5913,26.2909,1286259.0],["2024-09-19",26.2909,27.0555,26.0818,26.2909,1878640.0],["2024-09-20",26.2909,26.3054,25.411,25.6273,2022668.0],["2024-09-23",25.6273,26.1034,25.2451,25.4254,2075019.0],["2024-09-24",25.4254,27.8778,25.3028,27.8778,5415242.0],["2024-09-25",27.8778,28.4981,27.6902,28.0653,4216985.0],["2024-09-26",28.0653,29.14,27.5965,29.039,3368016.0],["2024-09-27",29.039,31.5924,29.039039611816406,30.1065,5587887.0],["2024-09-30",30.1065,33.9294,30.106544494628906,32.9989,9239724.0],["2024-10-08",32.9989,39.5987,32.998905181884766,35.307,10813086.0],["2024-10-09",35.307,36.3385,33.0278,34.1674,6594575.0],["2024-10-10",34.1674,35.6532,32.7537,32.8619,5249634.0],["2024-10-11",32.8619,33.035,30.9432,31.3977,3814423.0],["2024-10-14",31.3977,33.4389,30.6908,32.9989,4251708.0],["2024-10-15",32.9989,33.035,31.513057708740234,31.5131,3318070.0],["2024-10-16",31.5131,32.2488,31.0009,31.5058,1865575.0],["2024-10-17",31.5058,31.505842208862305,30.3662,30.4816,3474849.0],["2024-10-18",30.4816,32.8619,30.1354,31.9458,4361701.0],["2024-10-21",31.9458,33.4605,31.6573,32.4291,4192628.0],["2024-10-22",32.4291,32.6383,31.9963,32.5589,3147508.0],["2024-10-23",32.5589,32.6671,31.4914,32.3353,5904983.0],["2024-10-24",32.3353,32.3786,31.7583,31.8016,2840045.0],["2024-10-25",31.8016,33.1432,31.7367,32.4579,3364907.0],["2024-10-28",32.4579,32.9845,31.9747,32.8042,3494077.0],["2024-10-29",32.8042,33.035,31.6429,31.7655,2816568.0],["2024-10-30",31.7655,31.8809,30.7918,31.0154,2337585.0],["2024-10-31",31.0154,31.3111,30.5177,31.0875,2093950.0],["2024-11-01",31.0875,31.6501,30.4023,30.4528,2485427.0],["2024-11-04",30.4528,31.376,30.3085,31.0947,1937685.0],["2024-11-05",31.0947,32.2055,30.5177,31.953,3438126.0],["2024-11-06",31.953,32.2993,31.3832,31.5203,2515358.0],["2024-11-07",31.5203,32.3497,31.3111,32.2704,2874406.0],["2024-11-08",32.2704,32.8114,32.054,32.3425,3207685.0],["2024-11-11",32.3425,33.1648,31.7511,33.136,3982622.0],["2024-11-12",33.136,34.1818,32.5229,33.035,4564612.0],["2024-11-13",33.035,33.273,32.3209,33.0566,2842763.0],["2024-11-14",33.0566,34.052,32.6527,32.732,4716842.0],["2024-11-15",32.732,33.1432,32.3281,32.6527,3786588.0],["2024-11-18",32.6527,33.4894,32.1117,32.1911,3815695.0],["2024-11-19",32.1911,33.0927,32.0901,33.0422,3426835.0],["2024-11-20",33.0422,33.3451,32.0252,33.2658,3955224.0],["2024-11-21",33.2658,35.1844,33.0422,34.5353,6972953.0],["2024-11-22",34.5353,35.0329,32.638267517089844,32.6383,3994848.0],["2024-11-25",32.6383,33.4677,32.2055,32.6743,2586738.0],["2024-11-26",32.6743,32.8186,30.9649,31.0875,3392520.0],["2024-11-27",31.0875,31.2895,30.4455,31.2895,3054611.0],["2024-11-28",31.2895,31.289453506469727,30.7269,30.8278,2829463.0],["2024-11-29",30.8278,32.3497,30.7341,31.7006,2664688.0],["2024-12-02",31.7006,31.8521,31.1885,31.614,2775110.0],["2024-12-03",31.614,31.8088,31.2895,31.4481,2022280.0],["2024-12-04",31.4481,31.5852,30.9216,31.1452,1821040.0],["2024-12-05",31.1452,32.0829,30.8062,31.4481,2481206.0],["2024-12-06",31.4481,32.2416,31.2318,32.0829,2358821.0],["2024-12-09",32.0829,32.2055,31.0154,31.0947,3005223.0],["2024-12-10",31.0947,32.7753,31.094709396362305,32.2271,3979829.0],["2024-12-11",32.2271,33.3812,32.0035,32.8042,3140800.0],["2024-12-12",32.8042,33.9005,32.5012,33.6048,2590926.0],["2024-12-13",33.6048,33.6986,32.9051,33.2225,2334711.0],["2024-12-16",33.2225,33.3668,31.6501,31.7367,2307253.0],["2024-12-17",31.7367,31.8737,31.3904,31.6645,1790711.0],["2024-12-18",31.6645,32.7392,31.6645,32.292,2206252.0],["2024-12-19",32.292,32.3065,31.4554,31.8232,2196870.0],["2024-12-20",31.8232,31.823211669921875,31.1957,31.4698,1925769.0],["2024-12-23",31.4698,32.6743,31.46977996826172,31.8665,2830846.0],["2024-12-24",31.8665,33.1504,31.866487503051758,32.6455,3079726.0],["2024-12-25",32.6455,32.6815,31.8809,32.2993,1449513.0],["2024-12-26",32.2993,32.9556,31.9603,32.7681,2108938.0],["2024-12-27",32.7681,34.4487,32.7609,33.6625,4658011.0],["2024-12-30",33.6625,34.9969,33.4028,34.0448,4829097.0],["2024-12-31",34.0448,34.9464,34.0304,34.3261,4936279.0],["2025-01-02",34.3261,34.8743,32.7825,33.071,4474642.0],["2025-01-03",33.071,34.5136,32.8979,33.8067,4799197.0],["2025-01-06",33.8067,34.5425,33.136,33.5399,3458014.0],["2025-01-07",33.5399,33.6913,32.8979,33.5399,2640082.0],["2025-01-08",33.5399,33.53987121582031,31.8953,32.1262,4196471.0],["2025-01-09",32.1262,32.5229,31.7006,31.953,2623780.0],["2025-01-10",31.953,32.7104,31.7799,32.2776,3036696.0],["2025-01-13",32.2776,32.4219,31.2822,31.679,3519932.0],["2025-01-14",31.679,33.2225,31.0731,32.6743,4194372.0],["2025-01-15",32.6743,33.4245,32.155,32.8979,3807038.0],["2025-01-16",32.8979,33.5038,32.155,32.9628,3584568.0],["2025-01-17",32.9628,34.153,32.4652,33.9438,3791372.0],["2025-01-20",33.9438,34.4415,33.612,34.153,3021419.0],["2025-01-21",34.153,34.7588,33.4533,34.5497,3167011.0],["2025-01-22",34.5497,35.4224,34.0953,34.3405,2537886.0],["2025-01-23",34.3405,35.408,34.34050369262695,35.206,4131112.0],["2025-01-24",35.206,35.2565,34.3549,34.7444,2238548.0],["2025-01-27",34.7444,35.7037,34.3477,34.3477,2781036.0],["2025-02-05",34.3477,34.6579,33.6409,33.814,1864850.0],["2025-02-06",33.814,34.153,33.5615,33.9005,1976767.0],["2025-02-07",33.9005,34.8959,33.5471,34.5136,2427256.0],["2025-02-10",34.5136,35.4224,33.8428,34.831,2740241.0],["2025-02-11",34.831,35.2565,34.3044,34.8743,1924033.0],["2025-02-12",34.8743,34.9825,33.6336,34.189,2571959.0],["2025-02-13",34.189,35.5595,33.9871,35.3936,4295878.0],["2025-02-14",35.3936,38.5456,34.9824,37.9542,10860241.0],["2025-02-17",37.9542,37.95415496826172,36.3313,36.7424,6402363.0],["2025-02-18",36.7424,38.0407,36.6342,37.5502,5023613.0],["2025-02-19",37.5502,37.55023193359375,36.526,37.1824,3406916.0],["2025-02-20",37.1824,37.1896,36.425,36.7496,2643568.0],["2025-02-21",36.7496,38.524,36.7063,37.9974,4776272.0],["2025-02-24",37.9974,38.2282,37.168,37.6152,2554685.0],["2025-02-25",37.6152,37.615150451660156,36.6486,36.9588,2055536.0],["2025-02-26",36.9588,37.3915,36.7929,37.0453,1695281.0],["2025-02-27",37.0453,37.2906,36.4322,36.627,2640209.0],["2025-02-28",36.627,37.0453,35.3864,35.8408,2529308.0],["2025-03-03",35.8408,37.0598,35.84077835083008,36.526,2568813.0],["2025-03-04",36.526,37.2906,36.1437,36.324,1916567.0],["2025-03-05",36.324,37.5719,35.6965,37.3483,2432788.0],["2025-03-06",37.3483,37.6224,36.4899,36.9371,2153093.0],["2025-03-07",36.9371,37.3194,36.7135,37.0525,1671475.0],["2025-03-10",37.0525,37.3627,36.3168,36.7135,1289587.0],["2025-03-11",36.7135,36.7857,36.1293,36.2159,1725516.0],["2025-03-12",36.2159,37.6656,35.5739,37.6152,3362954.0],["2025-03-13",37.6152,38.7548,37.3699,38.5672,3514751.0],["2025-03-14",38.5672,38.9351,38.084,38.2282,3046056.0],["2025-03-17",38.2282,38.7908,37.8676,38.2787,1839386.0],["2025-03-18",38.2787,39.9233,38.0623,39.1226,3415679.0],["2025-03-19",39.1226,40.1397,38.4663,38.8053,2158878.0],["2025-03-20",38.8053,38.8702,37.8388,38.0335,1349439.0],["2025-03-21",38.0335,39.3102,37.8676,38.3725,2019105.0],["2025-03-24",38.3725,40.6301,38.2355,39.8944,4007448.0],["2025-03-25",39.8944,40.7167,39.1226,40.0098,2857485.0],["2025-03-26",40.0098,40.0747,38.8774,39.2164,2608386.0],["2025-03-27",39.2164,42.1016,38.8486,41.0196,7141329.0],["2025-03-28",41.0196,41.0629,39.3751,39.6852,4501354.0],["2025-03-31",39.6852,41.7914,39.68524169921875,41.2649,8674058.0],["2025-04-01",41.2649,41.5317,40.5364,41.0413,5202852.0],["2025-04-02",41.0413,41.5101,39.9449,40.0243,6525387.0],["2025-04-03",40.0243,40.02425003051758,38.4446,38.8125,4682860.0],["2025-04-07",38.8125,40.4642,37.4348,39.0217,9631225.0],["2025-04-08",39.0217,42.3107,39.02165985107422,40.1974,9639747.0],["2025-04-09",40.1974,41.6399,38.7187,40.8321,9515248.0],["2025-04-10",40.8321,44.929,40.118,43.7461,10520109.0],["2025-04-11",43.7461,47.8069,42.8805,46.588,12717499.0],["2025-04-14",46.588,49.1702,45.8595,47.4607,12335796.0],["2025-04-15",47.4607,47.460723876953125,44.9795,45.5565,9735155.0],["2025-04-16",45.5565,46.8621,44.6333,45.2319,9220153.0],["2025-04-17",45.2319,48.3263,43.472,43.5874,17157543.0],["2025-04-18",43.5874,45.2247,43.2773,44.2798,10834168.0],["2025-04-21",44.2798,45.708,43.2773,45.6864,8432923.0],["2025-04-22",45.6864,46.8621,44.8641,45.8234,9086184.0],["2025-04-23",45.8234,45.823402404785156,43.6018,44.3953,8045789.0],["2025-04-24",44.3953,45.0083,43.4215,43.912,5508573.0],["2025-04-25",43.912,44.2943,42.7435,44.1212,6191377.0],["2025-04-28",44.1212,44.6116,43.2628,43.4287,4560832.0],["2025-04-29",43.4287,44.2654,42.6281,43.7172,4700787.0],["2025-04-30",43.7172,45.1526,43.27,44.5756,6554704.0],["2025-05-06",44.5756,44.7198,43.2773,44.4313,6782393.0],["2025-05-07",44.4313,44.6333,42.6569,43.0104,7907827.0],["2025-05-08",43.0104,43.3854,42.556,43.0897,3685588.0],["2025-05-09",43.0897,44.1428,43.0609,43.4432,3226923.0],["2025-05-12",43.4432,43.443153381347656,41.5678,42.4189,6713978.0],["2025-05-13",42.4189,42.8445,42.1232,42.3756,3162156.0],["2025-05-14",42.3756,42.556,41.4452,41.8203,4653550.0],["2025-05-15",41.8203,43.0032,41.5822,42.0294,3033082.0],["2025-05-16",42.0294,42.3035,41.5462,41.7193,2195651.0],["2025-05-19",41.7193,42.5776,41.5317,42.3756,3326882.0],["2025-05-20",42.3756,42.7002,41.1134,42.1665,2823837.0],["2025-05-21",42.1665,42.5992,41.7986,42.253,1991132.0],["2025-05-22",42.253,42.658,41.1485,41.1779,3294077.0],["2025-05-23",41.1779,42.7464,41.17792510986328,42.6801,4652074.0],["2025-05-26",42.6801,43.1146,41.8996,42.3782,1959724.0],["2025-05-27",42.3782,43.1809,42.0174,42.9158,2397005.0],["2025-05-28",42.9158,43.6227,42.0616,43.5417,3784911.0],["2025-05-29",43.5417,44.2412,43.1367,43.2987,3318900.0],["2025-05-30",43.2987,44.5431,42.982,43.6816,3037287.0],["2025-06-03",43.6816,45.2722,43.5122,44.8009,4065921.0],["2025-06-04",44.8009,45.0881,43.9025,44.2707,2978023.0],["2025-06-05",44.2707,44.3222,43.446,44.1087,2263199.0],["2025-06-06",44.1087,44.3222,43.6006,43.6816,1663836.0],["2025-06-09",43.6816,43.8583,42.9452,43.8141,2375783.0],["2025-06-10",43.8141,44.1676,43.225,43.5932,3516955.0],["2025-06-11",43.5932,44.3296,42.982,43.9761,2943090.0],["2025-06-12",43.9761,44.1529,43.225,43.2324,2352897.0],["2025-06-13",43.2324,43.8951,42.7538,42.9084,2374193.0],["2025-06-16",42.9084,43.2103,40.5226,41.3915,6397747.0],["2025-06-17",41.3915,42.5991,41.2516,41.3105,2779015.0],["2025-06-18",41.3105,41.3841,40.7729,40.8834,1561223.0],["2025-06-19",40.8834,41.8259,40.7656,40.9717,2673970.0],["2025-06-20",40.9717,41.8259,40.5741,40.5741,2023842.0],["2025-06-23",40.5741,40.8613,39.985,40.3532,2536251.0],["2025-06-24",40.3532,42.5476,40.353187561035156,42.0689,3780354.0],["2025-06-25",42.0689,43.063,41.7965,42.3119,1768780.0],["2025-06-26",42.3119,43.2619,42.1794,42.3782,1475110.0],["2025-06-27",42.3782,43.446,42.3709,42.658,1861470.0],["2025-06-30",42.658,42.901,42.0174,42.5255,1764360.0],["2025-07-01",42.5255,42.6801,42.1647,42.5844,1160395.0],["2025-07-02",42.5844,42.7906,41.9732,42.577,1117350.0],["2025-07-03",42.577,42.8642,42.1941,42.2088,1152153.0],["2025-07-04",42.2088,42.3635,41.443,41.6934,1426620.0],["2025-07-07",41.6934,42.7096,41.5314,41.8996,1186497.0],["2025-07-08",41.8996,42.8937,41.8112,42.7022,1614520.0],["2025-07-09",42.7022,43.5122,42.70221710205078,43.3576,1676298.0],["2025-07-10",43.3576,44.4769,42.9968,44.1823,2094378.0],["2025-07-11",44.1823,44.3664,43.5196,43.851,1649401.0],["2025-07-14",43.851,44.278,43.6889533996582,43.689,842284.0],["2025-07-15",43.689,43.9467,42.8569,43.1588,1524820.0],["2025-07-16",43.1588,43.8141,42.8716,43.7331,940889.0],["2025-07-17",43.7331,43.9246,42.6875,42.8495,1844251.0],["2025-07-18",42.8495,43.0041,41.2368,41.6566,3745131.0],["2025-07-21",41.6566,42.5991,41.3841,42.4887,3358765.0],["2025-07-22",42.4887,43.5711,42.3635,43.2766,1996397.0],["2025-07-23",43.2766,43.711,42.5991,42.7979,2442027.0],["2025-07-24",42.7979,43.0041,42.3414,42.5918,1729681.0],["2025-07-25",42.5918,43.1514,42.3708,42.4518,1377103.0],["2025-07-28",42.4518,42.4813,41.7523,41.8259,2165137.0],["2025-07-29",41.8259,42.4666,41.7155,41.8333,1741032.0],["2025-07-30",41.8333,42.658,41.7155,42.6433,1824550.0],["2025-07-31",42.6433,42.643306732177734,39.985,40.9349,6038955.0],["2025-08-01",40.9349,41.7891,40.6772,41.0454,2846974.0],["2025-08-04",41.0454,41.3178,40.4268,41.0086,2396940.0],["2025-08-05",41.0086,41.2957,40.1323,41.2074,2873599.0],["2025-08-06",41.2074,42.1278,40.8686,42.0763,2492618.0],["2025-08-07",42.0763,43.7773,41.8922,43.0778,3050983.0],["2025-08-08",43.0778,44.8745,42.2678,43.873,4171957.0],["2025-08-11",43.873,44.1602,43.1367,43.1514,2822842.0],["2025-08-12",43.1514,43.4386,42.6654,42.7464,1576497.0],["2025-08-13",42.7464,43.6669,42.74639892578125,43.6595,2194649.0],["2025-08-14",43.6595,44.4621,43.3208,43.851,2685163.0],["2025-08-15",43.851,44.8303,43.4533,44.3296,1814194.0],["2025-08-18",44.3296,45.3605,43.8804,44.256,2358285.0],["2025-08-19",44.256,44.5284,43.0851,43.6374,2592291.0],["2025-08-20",43.6374,44.1087,43.1514,44.1087,2391994.0],["2025-08-21",44.1087,47.4224,44.10868835449219,46.848,7053407.0],["2025-08-22",46.848,47.2383,45.957,46.7449,3563248.0],["2025-08-25",46.7449,48.4238,46.2515,47.2015,5227657.0],["2025-08-26",47.2015,47.2235,45.3679,46.0159,4463316.0],["2025-08-27",46.0159,46.01588821411133,44.3885,44.4032,3179413.0],["2025-08-28",44.4032,45.2059,44.0719,44.9702,2594580.0],["2025-08-29",44.9702,45.4857,44.4548,45.4047,2889715.0],["2025-09-01",45.4047,45.8318,44.094,44.9261,3237295.0],["2025-09-02",44.9261,45.3826,44.1676,44.6757,2344275.0],["2025-09-03",44.6757,45.0586,43.7847,43.9025,1623687.0],["2025-09-04",43.9025,44.5358,43.4018,43.9246,2094687.0],["2025-09-05",43.9246,45.066,43.77,45.0218,2105569.0],["2025-09-08",45.0218,45.5078,43.9099,45.5004,3157180.0],["2025-09-09",45.5004,45.500431060791016,44.1823,44.8819,3497988.0],["2025-09-10",44.8819,45.0439,43.689,43.8141,2838197.0],["2025-09-11",43.8141,44.5137,43.6374,44.337,2139150.0],["2025-09-12",44.337,44.5284,43.1367,43.3281,3753733.0],["2025-09-15",43.3281,43.365,42.5918,42.7464,2024568.0],["2025-09-16",42.7464,43.0557,42.4739,42.7317,1729296.0],["2025-09-17",42.7317,43.5049,42.6507,43.0778,1729855.0],["2025-09-18",43.0778,43.1735,41.9879,42.1794,2070510.0],["2025-09-19",42.1794,43.3797,41.9732,42.8495,2661649.0],["2025-09-22",42.8495,43.8141,41.8112,41.929,3598518.0],["2025-09-23",41.929,42.2972,39.1824,41.3547,8251941.0],["2025-09-24",41.3547,45.4857,41.35465621948242,42.5991,11133859.0],["2025-09-25",42.5991,42.599124908447266,39.8009,39.9482,9878125.0],["2025-09-26",39.9482,39.948184967041016,39.1824,39.5285,4138167.0],["2025-09-29",39.5285,39.8819,38.8068,39.3591,4412049.0],["2025-09-30",39.3591,39.8745,38.9688,39.0277,3407131.0],["2025-10-09",39.0277,39.6095,38.203,39.3591,5611853.0],["2025-10-10",39.3591,39.35908508300781,38.8436,39.1161,3442634.0],["2025-10-13",39.1161,41.4577,38.1514,40.3237,9845615.0],["2025-10-14",40.3237,40.4342,38.689,39.1014,5988335.0],["2025-10-15",39.1014,39.4401,38.9246,39.175,2223520.0],["2025-10-16",39.175,39.9997,38.7553,39.2339,3233058.0],["2025-10-17",39.2339,40.3753,39.0645,40.0513,5130320.0],["2025-10-20",40.0513,41.0527,39.6905,40.4489,4310670.0],["2025-10-21",40.4489,40.4931,39.7199,40.1175,3791801.0],["2025-10-22",40.1175,40.1617,39.1161,39.2928,2493140.0],["2025-10-23",39.2928,39.7494,38.9983,39.6315,1520447.0],["2025-10-24",39.6315,39.9114,39.3223,39.4843,1980798.0],["2025-10-27",39.4843,40.4857,38.4386,38.5343,5653384.0],["2025-10-28",38.5343,41.3841,38.53434753417969,40.5446,8435358.0],["2025-10-29",40.5446,41.3841,39.9187,40.9865,3141076.0],["2025-10-30",40.9865,41.3767,39.7788,40.2796,3556034.0],["2025-10-31",40.2796,42.415,40.2795524597168,41.8333,6273477.0],["2025-11-03",41.8333,42.2678,40.957,41.7081,3608762.0],["2025-11-04",41.7081,41.70811080932617,38.9173,39.094,7060267.0],["2025-11-05",39.094,39.4327,38.5343,38.8804,2614430.0],["2025-11-06",38.8804,42.6065,38.6301,42.5623,7543785.0],["2025-11-07",42.5623,43.2839,41.4577,42.1941,4646265.0],["2025-11-10",42.1941,43.8362,41.9732,43.1882,3691135.0],["2025-11-11",43.1882,43.3134,42.5623,43.225,2308446.0],["2025-11-12",43.225,44.7125,42.7243,43.6153,3960140.0],["2025-11-13",43.6153,45.9791,43.5711,43.7773,6594935.0],["2025-11-14",43.7773,45.066,42.7096,44.1087,3977268.0],["2025-11-17",44.1087,44.5505,43.1367,44.1897,3683407.0],["2025-11-18",44.1897,44.7346,42.8789,43.1661,3299400.0],["2025-11-19",43.1661,43.8141,42.7979,43.0851,2179208.0],["2025-11-20",43.0851,43.4533,42.1205,42.6801,2323181.0],["2025-11-21",42.6801,42.9084,41.2368,41.3915,3012360.0],["2025-11-24",41.3915,42.0321,40.8686,40.9791,2102873.0],["2025-11-25",40.9791,42.1058,40.97910690307617,41.0527,2340520.0],["2025-11-26",41.0527,42.2015,40.7582,41.3767,2646424.0],["2025-11-27",41.3767,41.6492,40.9128,40.9496,2214550.0],["2025-11-28",40.9496,41.3326,40.8097,41.0675,1368250.0],["2025-12-01",41.0675,41.9585,41.0159,41.1779,2738283.0],["2025-12-02",41.1779,41.3252,40.6477,40.9349,1985075.0],["2025-12-03",40.9349,43.689,40.8686,43.306,6495552.0],["2025-12-04",43.306,43.30603790283203,42.5549,42.82,2591464.0],["2025-12-05",42.82,43.0704,41.6492,42.658,2371720.0],["2025-12-08",42.658,42.8569,42.0174,42.2309,2830217.0],["2025-12-09",42.2309,42.4519,41.4798,41.9585,2349595.0],["2025-12-10",41.9585,42.7464,41.7965,41.9732,2868970.0],["2025-12-11",41.9732,43.1367,41.8848,42.5697,3362378.0],["2025-12-12",42.5697,44.1823,41.2442,43.8362,5961649.0],["2025-12-15",43.8362,43.83623123168945,42.7538,43.3355,2580220.0],["2025-12-16",43.3355,43.4239,41.8848,42.1205,2424760.0],["2025-12-17",42.1205,42.8569,41.9069,42.6507,1995604.0],["2025-12-18",42.6507,43.5932,42.3488,42.9305,1798530.0],["2025-12-19",42.9305,43.9393,42.6139,43.608,2184926.0],["2025-12-22",43.608,43.8068,42.8789,43.6153,2899375.0],["2025-12-23",43.6153,44.9187,43.446,43.6006,3214463.0],["2025-12-24",43.6006,44.3296,42.9526,43.8804,3459938.0],["2025-12-25",43.8804,43.9246,43.1661,43.4165,1847950.0],["2025-12-26",43.4165,44.1823,42.5623,42.9305,3193295.0],["2025-12-29",42.9305,42.9305,41.7155,41.9143,4730202.0],["2025-12-30",41.9143,42.2309,41.4209,42.1131,2528240.0],["2025-12-31",42.1131,42.496,41.524,41.6418,1704119.0],["2026-01-05",41.6418,42.8937,41.4651,42.6949,2743249.0],["2026-01-06",42.6949,43.0262,42.172,42.4739,3740928.0],["2026-01-07",42.4739,43.6374,42.2751,43.2619,4118080.0],["2026-01-08",43.2619,44.5505,42.9379,44.1455,4166329.0],["2026-01-09",44.1455,44.904,43.7479,44.661,3318130.0],["2026-01-12",44.661,45.0365,43.9099,44.6021,3343824.0],["2026-01-13",44.6021,46.3031,44.3296,44.4401,3822353.0],["2026-01-14",44.4401,48.8215,43.6374,44.9187,16903382.0],["2026-01-15",44.9187,44.91869354248047,43.7184,44.4032,5537038.0],["2026-01-16",44.4032,45.9864,44.1529,45.3826,5683756.0],["2026-01-19",45.3826,45.7582,43.7184,43.9614,5886127.0],["2026-01-20",43.9614,44.3811,43.1809,43.7037,4679285.0],["2026-01-21",43.7037,44.4032,43.3134,43.5564,3212604.0],["2026-01-22",43.5564,44.5431,43.1219,43.5196,3797913.0],["2026-01-23",43.5196,44.4842,43.519588470458984,44.2191,3713580.0],["2026-01-26",44.2191,44.5431,42.3193,42.8642,6186128.0],["2026-01-27",42.8642,43.387,41.8701,42.5549,5331118.0],["2026-01-28",42.5549,42.9599,41.9806,42.82,4702620.0],["2026-01-29",42.82,44.2412,42.6433,43.4975,5432297.0],["2026-01-30",43.4975,44.7714,42.982,44.5431,5966824.0],["2026-02-02",44.5431,44.54314422607422,41.0896,41.2516,7109940.0],["2026-02-03",41.2516,41.6566,40.6183,41.1558,4109856.0],["2026-02-04",41.1558,41.6566,39.4769,39.985,7421018.0],["2026-02-05",39.985,40.4268,39.3149,39.5137,3255409.0],["2026-02-06",39.5137,40.9349,39.1087,40.39,3942928.0],["2026-02-09",40.39,41.0675,40.2943,40.6551,3004996.0],["2026-02-10",40.6551,42.3856,40.2427,41.9879,4840899.0],["2026-02-11",41.9879,43.2177,41.5977,42.6801,4538294.0],["2026-02-12",42.6801,43.0778,41.9732,42.7685,2830058.0],["2026-02-13",42.7685,42.9894,41.9879,41.9879,2558650.0],["2026-02-24",41.9879,42.8789,41.98793411254883,42.4739,2747027.0],["2026-02-25",42.4739,44.4474,42.47393798828125,43.6521,4474542.0],["2026-02-26",43.6521,44.6021,43.0778,44.1676,3900921.0],["2026-02-27",44.1676,44.4769,43.2987,43.8362,2895023.0],["2026-03-02",43.8362,43.83623123168945,41.7597,42.1647,5428267.0],["2026-03-03",42.1647,42.8421,40.5815,40.8097,5643859.0],["2026-03-04",40.8097,41.3105,39.8009,39.9555,3678599.0],["2026-03-05",39.9555,40.9128,38.5933,38.8584,5055376.0],["2026-03-06",38.8584,41.0159,38.5785,40.5888,5893147.0],["2026-03-09",40.5888,40.588829040527344,37.9232,38.5859,5921851.0],["2026-03-10",38.5859,40.5741,38.58589553833008,40.0513,5451030.0],["2026-03-11",40.0513,40.3974,39.7052,40.0218,2889937.0],["2026-03-12",40.0218,40.39,39.4106,39.5137,3544318.0],["2026-03-13",39.5137,39.51372528076172,38.4386,38.5049,4723303.0],["2026-03-16",38.5049,38.7037,37.1868,37.798,3637422.0],["2026-03-17",37.798,40.1323,37.797977447509766,38.8731,7023172.0],["2026-03-18",38.8731,39.8156,37.9084,38.4975,4885882.0],["2026-03-19",38.4975,38.49753189086914,36.1191,36.4136,6539310.0],["2026-03-20",36.4136,36.9291,35.868682861328125,35.8687,3877952.0],["2026-03-23",35.8687,36.0749,33.3577,33.5712,7393061.0],["2026-03-24",33.5712,34.2413,33.1367,33.689,4161723.0],["2026-03-25",33.689,34.9777,33.689022064208984,34.5359,4672649.0],["2026-03-26",34.5359,35.1323,34.2266,34.3665,4469732.0],["2026-03-27",34.3665,35.3679,34.0498,35.1029,4121520.0],["2026-03-30",35.1029,35.1397,34.2045,35.0292,3920234.0],["2026-03-31",35.0292,35.9939,34.8967,35.7435,4298338.0],["2026-04-01",35.7435,38.3576,35.743499755859375,38.0852,7010984.0],["2026-04-02",38.0852,38.3871,37.7391,38.0557,3808880.0],["2026-04-03",38.0557,38.9025,37.8642,38.2619,4201860.0],["2026-04-07",38.2619,38.6816,37.2457,38.0778,4039259.0],["2026-04-08",38.0778,40.2796,38.07780075073242,39.2854,3828938.0],["2026-04-09",39.2854,39.28544616699219,37.3341,37.4961,4846426.0],["2026-04-10",37.4961,37.7759,36.8775,37.1279,3942640.0],["2026-04-13",37.1279,37.3046,36.2295,36.2958,4359940.0],["2026-04-14",36.2958,36.7229,35.5005,35.7067,4623008.0],["2026-04-15",35.7067,36.2221,35.5373,35.6478,3918577.0],["2026-04-16",35.6478,36.1559,35.206,35.7214,4160609.0],["2026-04-17",35.7214,35.935,34.256,34.3665,10228530.0],["2026-04-20",34.3665,34.418,33.5786,34.2118,5789251.0],["2026-04-21",34.2118,34.4769,33.6522,34.0719,5856364.0],["2026-04-22",34.0719,34.07193374633789,32.9968,33.122,8624415.0],["2026-04-23",33.122,35.0955,33.122013092041016,34.8009,12194148.0],["2026-04-24",34.8009,35.714,34.3886,35.3017,8962253.0],["2026-04-27",35.3017,35.8245,34.9409,35.2207,7453810.0],["2026-04-28",35.2207,35.22067642211914,34.1529,34.418,4797465.0],["2026-04-29",34.418,34.9629,34.2708,34.2928,3848078.0],["2026-04-30",34.2928,34.6684,33.9173,34.2708,3519822.0],["2026-05-06",34.2708,36.2811,34.270755767822266,36.2074,11801505.0],["2026-05-07",36.2074,36.5977,35.7435,36.0012,6970545.0],["2026-05-08",36.0012,36.1411,35.471,35.9423,4664951.0],["2026-05-11",35.9423,36.5609,35.7509,36.0822,6790394.0],["2026-05-12",36.0822,36.08222961425781,34.6095,34.7568,7519144.0],["2026-05-13",34.7568,34.7568,33.7258,33.8216,8164148.0],["2026-05-14",33.8216,35.8171,32.9306,34.6168,13493226.0],["2026-05-15",34.6168,34.61684799194336,33.1367,33.8657,6327588.0],["2026-05-18",33.8657,33.8731,33.1073,33.446,4988360.0],["2026-05-19",33.446,33.5638,33.1367,33.4902,3189774.0],["2026-05-20",33.4902,33.5123,32.4666,32.5182,5992109.0],["2026-05-21",32.5182,33.5049,32.5181884765625,32.9526,5570702.0],["2026-05-22",32.9526,33.932,32.4004,33.7111,4609962.0],["2026-05-25",33.7111,35.5889,33.5491,35.4784,9403685.0],["2026-05-26",35.4784,35.8981,34.9776725769043,34.9777,6797861.0],["2026-05-27",34.9777,34.9776725769043,33.6375,33.7479,6129896.0],["2026-05-28",33.7479,34.013,32.8937,33.6154,4280549.0],["2026-05-29",33.6154,34.08,32.71,33.76,4619060.0],["2026-06-01",33.76,34.75,33.16,34.6,4584910.0],["2026-06-02",34.6,34.66,32.87,33.8,7131521.0],["2026-06-03",33.8,33.79999923706055,32.12,32.4,5095982.0],["2026-06-04",32.4,32.400001525878906,31.32,32.16,5302576.0],["2026-06-05",32.16,34.56,31.7,33.52,7901110.0],["2026-06-08",33.52,33.67,31.66,32.23,7050451.0],["2026-06-09",32.23,33.74,31.67,33.47,7178464.0],["2026-06-10",33.47,35.26,32.6,33.1,7442189.0],["2026-06-11",33.1,33.72,30.6,31.18,7891913.0],["2026-06-12",31.18,32.65,31.18000030517578,32.2,7955600.0],["2026-06-15",32.2,35.2,32.20000076293945,33.91,13602072.0],["2026-06-16",33.91,33.90999984741211,31.53,31.91,14077375.0],["2026-06-17",31.91,31.90999984741211,28.95,29.3,16678292.0],["2026-06-18",29.3,29.52,28.05,29.04,7960731.0],["2026-06-22",29.04,29.040000915527344,27.0,27.82,9581872.0],["2026-06-23",27.82,28.18,27.46,28.08,6102710.0],["2026-06-24",28.08,29.3,27.5,29.19,8271991.0],["2026-06-25",29.19,29.56,28.04,28.23,6532493.0],["2026-06-26",28.23,28.4,27.549999237060547,27.55,4725037.0],["2026-06-29",27.55,28.2,26.51,28.01,6814413.0],["2026-06-30",28.01,28.09,27.45,28.04,4840426.0],["2026-07-01",28.04,29.55,27.75,28.98,6646232.0],["2026-07-02",28.98,29.9,28.71,29.35,6169320.0],["2026-07-03",29.35,31.5,29.350000381469727,29.6,6496334.0],["2026-07-06",29.6,30.56,29.0,29.73,5666490.0],["2026-07-07",29.73,29.99,29.13,29.15,3335091.0],["2026-07-08",29.15,29.15,28.26,28.32,3206700.0],["2026-07-09",28.32,28.5,27.61,27.93,3615990.0],["2026-07-10",27.93,28.62,27.71,27.96,2737008.0],["2026-07-13",27.96,28.3,27.27,27.36,3499562.0],["2026-07-14",27.36,27.45,26.85,27.05,3829180.0],["2026-07-15",27.05,28.0,26.85,27.86,3987742.0],["2026-07-16",27.86,28.08,27.06,27.62,3897000.0],["2026-07-17",27.62,28.2,27.3,27.51,5441720.0],["2026-07-20",27.51,28.08,27.19,27.99,5026497.0],["2026-07-21",27.99,29.64,27.62,28.44,6523125.0],["2026-07-22",28.44,28.88,27.81,28.68,4596220.0],["2026-07-23",28.68,28.86,28.07,28.45,3348332.0],["2026-07-24",28.45,28.68,27.92,28.18,4047847.0],["2026-07-27",28.18,28.77,28.15,28.41,3531920.0],["2026-07-28",28.41,28.44,27.63,28.39,3320381.0],["2026-07-29",28.39,30.5,28.26,29.82,9339346.0],["2026-07-30",29.82,30.53,29.38,30.31,6130230.0],["2026-07-31",30.31,30.4,29.86,29.92,3890436.0],["2026-08-03",29.92,30.15,29.7,29.93,2202570.0],["2026-08-04",29.93,30.16,29.48,29.6,3275890.0],["2026-08-05",29.6,29.67,29.25,29.52,3521990.0],["2026-08-06",29.52,30.04,29.08,29.31,3512879.0],["2026-08-07",29.31,29.42,28.96,29.15,3480061.0],["2026-08-10",29.15,29.49,29.01,29.38,4313466.0],["2026-08-11",29.38,29.65,28.96,29.05,3976668.0],["2026-08-12",29.05,29.14,28.85,28.93,2992081.0],["2026-08-13",28.93,29.07,28.1,28.26,4570091.0],["2026-08-14",28.26,28.4,27.75,27.78,3059823.0],["2026-08-17",27.78,27.86,26.96,27.13,7027552.0],["2026-08-18",27.13,27.29,26.9,27.0,4299090.0],["2026-08-19",27.0,27.05,26.34,26.46,5660733.0],["2026-08-20",26.46,27.0,26.4,26.46,4009251.0],["2026-08-21",26.46,26.6,25.149999618530273,25.15,7602283.0],["2026-08-24",25.15,25.5,25.02,25.26,4202157.0],["2026-08-25",25.26,25.46,25.08,25.39,2962763.0],["2026-08-26",25.39,27.98,25.389999389648438,27.28,20477058.0],["2026-08-27",27.28,27.8,27.04,27.58,11769858.0],["2026-08-28",27.58,29.29,27.55,28.76,12328686.0],["2026-08-31",28.76,29.38,28.3,29.22,8377241.0],["2026-09-01",29.22,30.24,28.91,29.77,10148327.0],["2026-09-02",29.77,30.27,29.37,29.77,6599987.0],["2026-09-03",29.77,30.5,29.7,30.27,7842472.0],["2026-09-04",30.27,30.38,29.41,29.49,6498602.0],["2026-09-07",29.49,30.25,29.3,30.11,6507721.0],["2026-09-08",30.11,30.2,29.08,29.18,5992048.0],["2026-09-09",29.18,29.3,28.56,28.74,4720920.0],["2026-09-10",28.74,29.19,28.41,28.6,4206784.0],["2026-09-11",28.6,28.64,27.39,27.78,5405104.0],["2026-09-14",27.78,27.83,26.91,27.77,5693005.0]]}