{"t":"688187.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2021-09-07",52.868,57.7043,50.22,52.868,102426685.0],["2021-09-08",52.868,53.576,47.6364,47.8111,51808252.0],["2021-09-09",47.8111,50.0729,46.2756,48.9052,30984535.0],["2021-09-10",48.9052,49.1167,45.7883,47.3881,28973525.0],["2021-09-13",47.3881,48.9236,46.2021,47.3514,17505252.0],["2021-09-14",47.3514,49.4385,46.4411,48.3719,19551300.0],["2021-09-15",48.3719,48.8041,45.8803,46.4135,14807092.0],["2021-09-16",46.4135,46.5239,43.5633,43.6552,13717154.0],["2021-09-17",43.6552,44.8137,42.2025,43.3794,12499550.0],["2021-09-22",43.3794,45.7883,42.4691,44.1885,11311923.0],["2021-09-23",44.1885,47.7008,43.9218,46.3308,15728041.0],["2021-09-24",46.3308,47.2962,45.5309,45.7883,7088350.0],["2021-09-27",45.7883,46.8916,43.8759,45.9262,9122127.0],["2021-09-28",45.9262,46.7997,44.9424,45.3286,7015672.0],["2021-09-29",45.3286,45.586,42.7541,43.692,8332140.0],["2021-09-30",43.692,47.4433,43.4897,46.6158,8801169.0],["2021-10-08",46.6158,47.3514,45.0436,45.0528,5691264.0],["2021-10-11",45.0528,45.4297,43.3058,43.4989,7019567.0],["2021-10-12",43.4989,43.5081,41.3382,42.2944,8651714.0],["2021-10-13",42.2944,44.3908,42.2944221496582,44.023,4565583.0],["2021-10-14",44.023,45.4849,43.1311,44.1609,4563686.0],["2021-10-15",44.1609,50.4683,44.1609001159668,47.8203,21777337.0],["2021-10-18",47.8203,50.3763,47.820281982421875,49.7695,20192764.0],["2021-10-19",49.7695,50.8912,48.7305,50.2476,10960256.0],["2021-10-20",50.2476,51.0291,49.6592,50.1189,9869861.0],["2021-10-21",50.1189,50.7533,47.7559,48.5283,9563741.0],["2021-10-22",48.5283,50.8269,47.7008,50.5694,8345375.0],["2021-10-25",50.5694,53.5392,49.6776,52.868,9609147.0],["2021-10-26",52.868,54.0173,49.94419860839844,49.9442,8917299.0],["2021-10-27",49.9442,50.9648,48.5466,49.8982,5954288.0],["2021-10-28",49.8982,50.1097,47.8203,47.8938,5380376.0],["2021-10-29",47.8938,49.7787,47.618,49.5029,5094284.0],["2021-11-01",49.5029,56.9871,49.50286865234375,55.9022,16086346.0],["2021-11-02",55.9022,60.5546,55.1942,58.4491,16426494.0],["2021-11-03",58.4491,60.8396,58.0905,59.6995,9590280.0],["2021-11-04",59.6995,61.235,58.6054,60.1316,7268191.0],["2021-11-05",60.1316,63.9933,59.9202,60.1133,9648849.0],["2021-11-08",60.1133,64.2324,60.113250732421875,63.0095,7199693.0],["2021-11-09",63.0095,63.00949478149414,59.4696,61.6855,4575234.0],["2021-11-10",61.6855,63.2394,60.0397,61.9705,4750641.0],["2021-11-11",61.9705,65.7219,60.9591,64.3243,8475256.0],["2021-11-12",64.3243,64.8852,61.3085,62.1636,5405555.0],["2021-11-15",62.1636,63.9933,60.3707,61.5752,4167656.0],["2021-11-16",61.5752,62.8256,58.8628,60.1316,5009885.0],["2021-11-17",60.1316,66.6597,60.1316,65.8138,7592389.0],["2021-11-18",65.8138,69.4088,64.7197,66.8436,7912563.0],["2021-11-19",66.8436,67.9469,65.1702,66.5218,3268019.0],["2021-11-22",66.5218,79.82612609863281,66.52178955078125,79.8261,13401701.0],["2021-11-23",79.8261,85.1405,79.44,80.9111,13480780.0],["2021-11-24",80.9111,82.7408,77.2333,78.8883,8729572.0],["2021-11-25",78.8883,78.88829803466797,74.1991,77.693,8828076.0],["2021-11-26",77.693,81.8397,77.69300842285156,78.8883,7041213.0],["2021-11-29",78.8883,82.1707,76.6173,80.0744,5557862.0],["2021-11-30",80.0744,82.5109,78.8975,80.9662,5500382.0],["2021-12-01",80.9662,81.8305,76.2219,77.9137,5687328.0],["2021-12-02",77.9137,80.2675,75.1737,77.4264,5759133.0],["2021-12-03",77.4264,79.6239,75.7622,76.3139,5139944.0],["2021-12-06",76.3139,78.6125,71.735,72.3511,7876995.0],["2021-12-07",72.3511,73.6199,66.8252,69.7858,10105453.0],["2021-12-08",69.7858,72.2959,69.6019,71.5603,5518749.0],["2021-12-09",71.5603,75.5323,70.2547,71.8546,7752578.0],["2021-12-10",71.8546,75.0818,70.2455,73.4452,5345105.0],["2021-12-13",73.4452,75.8358,71.7718,74.1256,3627586.0],["2021-12-14",74.1256,74.3646,71.1282,73.3808,4087631.0],["2021-12-15",73.3808,74.9807,71.7074,73.7578,4408475.0],["2021-12-16",73.7578,75.6794,71.7442,72.112,4017189.0],["2021-12-17",72.112,72.8703,68.4315,71.3537,5798815.0],["2021-12-20",71.3537,71.35370635986328,68.4315,69.6152,4013325.0],["2021-12-21",69.6152,76.7357,68.5795,76.0052,6712469.0],["2021-12-22",76.0052,76.6618,72.7223,73.0182,4147252.0],["2021-12-23",73.0182,77.6142,71.2057,76.3381,6366219.0],["2021-12-24",76.3381,78.4928,73.8413,74.0077,4940783.0],["2021-12-27",74.0077,77.6697,73.7026,76.0514,5050432.0],["2021-12-28",76.0514,77.0964,73.9522,74.3499,4032925.0],["2021-12-29",74.3499,76.2549,72.5004,73.6101,2947453.0],["2021-12-30",73.6101,75.6538,72.3247,74.4054,4268051.0],["2021-12-31",74.4054,77.2629,73.8043,75.8295,5001828.0],["2022-01-04",75.8295,77.2166,65.9254,68.8939,10024388.0],["2022-01-05",68.8939,69.2545,62.846,63.6228,8930465.0],["2022-01-06",63.6228,64.9174,61.3387,63.3454,6058134.0],["2022-01-07",63.3454,63.595,59.7758,61.6068,5680696.0],["2022-01-10",61.6068,63.1604,60.7283,62.1709,3947116.0],["2022-01-11",62.1709,62.7443,57.2328,57.9171,7622540.0],["2022-01-12",57.9171,61.4959,57.8801,60.6636,8737620.0],["2022-01-13",60.6636,62.2819,59.3042,60.2752,5270352.0],["2022-01-14",60.2752,66.6652,59.6464,64.714,8251662.0],["2022-01-17",64.714,68.4315,64.1591,66.8409,7677260.0],["2022-01-18",66.8409,68.2465,63.8077,65.9254,3945330.0],["2022-01-19",65.9254,65.9254150390625,63.3454,64.3256,2709025.0],["2022-01-20",64.3256,65.3983,61.4034,62.0415,4563406.0],["2022-01-21",62.0415,64.3626,60.8116,61.4959,4516911.0],["2022-01-24",61.4959,63.4563,60.0163,61.4774,5077164.0],["2022-01-25",61.4774,63.0125,60.5804,60.904,4317942.0],["2022-01-26",60.904,63.6968,60.3122,62.2911,4132681.0],["2022-01-27",62.2911,63.2067,59.9978,60.5896,4155701.0],["2022-01-28",60.5896,61.2924,57.8431,58.9251,4227613.0],["2022-02-07",58.9251,61.4404,58.5737,60.4786,3678266.0],["2022-02-08",60.4786,60.47864532470703,51.3699,54.366,12769522.0],["2022-02-09",54.366,57.1403,53.6355,56.1138,5535855.0],["2022-02-10",56.1138,56.3912,51.5733,52.5535,10017416.0],["2022-02-11",52.5535,52.7847,50.3526,50.8612,5002045.0],["2022-02-14",50.8612,52.0542,49.6591,50.5191,4251403.0],["2022-02-15",50.5191,54.7359,50.51908493041992,54.5417,5325974.0],["2022-02-16",54.5417,55.6052,52.8217,53.0159,4212031.0],["2022-02-17",53.0159,55.7902,51.601,54.9671,5906792.0],["2022-02-18",54.9671,55.0966,53.1639,54.2921,2631689.0],["2022-02-21",54.2921,55.0041,51.3421,51.9709,6239148.0],["2022-02-22",51.9709,54.7452,49.7515,52.8032,9382511.0],["2022-02-23",52.8032,59.6279,52.80321502685547,57.5472,10957079.0],["2022-02-24",57.5472,60.4324,57.1588,58.9713,10095346.0],["2022-02-25",58.9713,63.6968,58.9713020324707,62.0692,10968861.0],["2022-02-28",62.0692,62.06920623779297,59.0453,60.8855,11085844.0],["2022-03-01",60.8855,62.698,60.155,62.2449,4938591.0],["2022-03-02",62.2449,62.24491500854492,59.4892,60.6451,5130198.0],["2022-03-03",60.6451,60.6451,57.0108,57.4732,6395591.0],["2022-03-04",57.4732,59.184,55.3093,57.5194,6208554.0],["2022-03-07",57.5194,57.7969,52.4796,52.9882,14067831.0],["2022-03-08",52.9882,57.242,52.98816680908203,54.8932,9421011.0],["2022-03-09",54.8932,59.332,54.89315414428711,58.0743,11074601.0],["2022-03-10",58.0743,63.5118,58.07428741455078,59.8128,13178639.0],["2022-03-11",59.8128,61.8195,58.3517,60.7931,7635653.0],["2022-03-14",60.7931,61.4774,58.8973,59.1655,4603638.0],["2022-03-15",59.1655,63.4841,57.3068,60.1087,6630273.0],["2022-03-16",60.1087,65.1486,58.9436,64.9174,8664620.0],["2022-03-17",64.9174,69.0788,62.6056,63.0494,10107963.0],["2022-03-18",63.0494,65.7405,61.9675,63.2159,7617686.0],["2022-03-21",63.2159,64.714,61.0335,63.8817,5484023.0],["2022-03-22",63.8817,63.88172149658203,60.6636,60.9688,4152756.0],["2022-03-23",60.9688,61.8473,58.9066,61.6438,4164263.0],["2022-03-24",61.6438,61.64383316040039,56.9646,58.5367,8516387.0],["2022-03-25",58.5367,61.3849,55.8919,56.1508,5062104.0],["2022-03-28",56.1508,56.8351,54.0979,56.0768,4988769.0],["2022-03-29",56.0768,57.1033,52.8772,53.0991,5175651.0],["2022-03-30",53.0991,55.5035,52.3224,55.3648,6117390.0],["2022-03-31",55.3648,55.364776611328125,50.0475,50.6301,9501100.0],["2022-04-01",50.6301,51.3236,48.2719,50.2232,5050999.0],["2022-04-06",50.2232,50.22316360473633,45.7751,46.6166,8728437.0],["2022-04-07",46.6166,46.616641998291016,44.1476,45.2295,8344766.0],["2022-04-08",45.2295,46.8571,44.3787,45.4052,6623530.0],["2022-04-11",45.4052,45.40521240234375,42.0021,42.5385,7798043.0],["2022-04-12",42.5385,43.0933,41.0959,42.2611,7443662.0],["2022-04-13",42.2611,42.5385,39.4498,39.6255,7176183.0],["2022-04-14",39.6255,41.5675,38.0627,41.4195,14887078.0],["2022-04-15",41.4195,41.5028,39.4868,40.3006,9092931.0],["2022-04-18",40.3006,43.602,39.7735,43.4078,9347996.0],["2022-04-19",43.4078,43.7777,40.3006,41.1329,8316715.0],["2022-04-20",41.1329,41.5028,40.0139,40.1896,6579770.0],["2022-04-21",40.1896,41.7987,38.8395,39.5608,7140264.0],["2022-04-22",39.5608,40.0417,37.7298,37.8038,7262571.0],["2022-04-25",37.8038,37.80377960205078,34.742855072021484,34.7429,7567820.0],["2022-04-26",34.7429,36.1947,33.9106,34.0678,6659386.0],["2022-04-27",34.0678,40.8832,34.067787170410156,40.8832,14379388.0],["2022-04-28",40.8832,43.0933,40.2266,42.0669,13770621.0],["2022-04-29",42.0669,46.968,41.1514,45.4977,13786392.0],["2022-05-05",45.4977,46.219,43.0841,44.9521,8720413.0],["2022-05-06",44.9521,46.7831,42.8159,45.0261,7682066.0],["2022-05-09",45.0261,45.7474,43.7777,44.2215,6822519.0],["2022-05-10",44.2215,49.0117,43.5187,48.6141,9228505.0],["2022-05-11",48.6141,51.2774,46.7276,46.7276,11143979.0],["2022-05-12",46.7276,48.0685,45.8214,47.3287,5454229.0],["2022-05-13",47.3287,48.9655,45.8953,48.873,8714062.0],["2022-05-16",48.873,49.7515,47.3472,48.2719,5104293.0],["2022-05-17",48.2719,52.8772,47.6339,51.3699,7924734.0],["2022-05-18",51.3699,52.572,50.9537,51.7583,3957367.0],["2022-05-19",51.7583,53.6355,50.3989,51.4346,7518845.0],["2022-05-20",51.4346,52.5813,49.4186,50.778,6855302.0],["2022-05-23",50.778,51.3699,49.5573,51.2219,4388098.0],["2022-05-24",51.2219,52.8495,48.836,48.9193,5714780.0],["2022-05-25",48.9193,50.2139,48.087,49.0117,4872417.0],["2022-05-26",49.0117,50.6486,47.9575,50.103,4239709.0],["2022-05-27",50.103,52.5073,50.066,51.0462,5263082.0],["2022-05-30",51.0462,53.8204,50.1029,51.3051,7261430.0],["2022-05-31",51.3051,53.3488,49.2892,52.1374,9275640.0],["2022-06-01",52.1374,55.9474,51.8045,55.1243,8760185.0],["2022-06-02",55.1243,59.0638,54.0979,58.7864,6918989.0],["2022-06-06",58.7864,61.2184,57.7784,60.1087,8004173.0],["2022-06-07",60.1087,60.5711,57.316,57.8431,6110366.0],["2022-06-08",57.8431,57.84310531616211,54.477,56.5947,7470855.0],["2022-06-09",56.5947,56.7057,53.1454,53.7187,7091434.0],["2022-06-10",53.7187,56.8721,53.1639,56.5947,11126099.0],["2022-06-13",56.5947,56.594696044921875,54.7637,55.5775,5049555.0],["2022-06-14",55.5775,55.57746124267578,50.9167,53.2194,10194104.0],["2022-06-15",53.2194,54.1534,51.6473,51.786,7167610.0],["2022-06-16",51.786,54.0886,51.78599166870117,52.7107,4905076.0],["2022-06-17",52.7107,54.9024,51.2589,54.5602,8893475.0],["2022-06-20",54.5602,56.3543,53.4598,55.5127,8638381.0],["2022-06-21",55.5127,55.5775,51.9432,52.646,7581995.0],["2022-06-22",52.646,54.0424,50.4913,50.4913,7602283.0],["2022-06-23",50.4913,54.0424,50.4451,53.9592,7789634.0],["2022-06-24",53.9592,57.6674,53.7095,55.9659,8972871.0],["2022-06-27",55.9659,57.6582,51.6843,52.1004,17973181.0],["2022-06-28",52.1004,57.5194,50.4081,56.7149,15724416.0],["2022-06-29",56.7149,59.332,55.485,55.5775,14981162.0],["2022-06-30",55.5775,61.0335,54.5417,60.0995,13422273.0],["2022-07-01",60.0995,61.838,57.3252,58.6014,9567650.0],["2022-07-04",58.6014,60.8485,55.6515,60.7468,10793079.0],["2022-07-05",60.7468,61.4496,58.0743,58.9713,7150163.0],["2022-07-06",58.9713,61.0335,57.7044,58.4534,5961660.0],["2022-07-07",58.4534,60.155,57.2328,59.1747,5094052.0],["2022-07-08",59.1747,66.471,59.174747467041016,63.8632,12656886.0],["2022-07-11",63.8632,65.2873,61.9675,63.1512,6003033.0],["2022-07-12",63.1512,63.6228,59.9608,60.4879,4634373.0],["2022-07-13",60.4879,61.9582,58.7216,60.2197,4235858.0],["2022-07-14",60.2197,63.669,59.9053,61.3572,3769050.0],["2022-07-15",61.3572,64.5013,60.8763,62.3929,3945831.0],["2022-07-18",62.3929,63.2252,58.1945,60.1087,6438802.0],["2022-07-19",60.1087,60.6266,57.3345,57.3807,6403203.0],["2022-07-20",57.3807,59.4152,56.6872,57.4547,7345187.0],["2022-07-21",57.4547,60.9318,56.9368,58.6661,6990614.0],["2022-07-22",58.6661,58.9549,53.6741,55.7696,12525226.0],["2022-07-25",55.7696,56.8872,53.0966,53.8976,7899132.0],["2022-07-26",53.8976,54.2049,52.1839,53.3481,5032061.0],["2022-07-27",53.3481,53.7858,52.305,52.8358,5060172.0],["2022-07-28",52.8358,55.3226,52.83584213256836,54.4471,8351010.0],["2022-07-29",54.4471,54.7637,51.2991,51.4667,9838256.0],["2022-08-01",51.4667,52.0721,49.7903,51.9324,9405492.0],["2022-08-02",51.9324,53.7206,50.4795,52.2025,8047931.0],["2022-08-03",52.2025,54.028,51.2246,51.9604,7365053.0],["2022-08-04",51.9604,52.7986,50.8521,51.2246,6031269.0],["2022-08-05",51.2246,61.469512939453125,51.2245979309082,61.4695,18829746.0],["2022-08-08",61.4695,62.0842,55.3412,58.3867,15873171.0],["2022-08-09",58.3867,58.9735,56.1235,58.3774,9777321.0],["2022-08-10",58.3774,59.8396,56.1608,56.4123,8730428.0],["2022-08-11",56.4123,57.6044,56.049,57.2877,5571771.0],["2022-08-12",57.2877,57.287723541259766,55.4902,55.8907,4600114.0],["2022-08-15",55.8907,57.1853,55.3412,56.8034,3842844.0],["2022-08-16",56.8034,58.2843,56.552,57.1387,4786139.0],["2022-08-17",57.1387,58.3495,56.5333,57.7255,4853703.0],["2022-08-18",57.7255,63.295,57.2132,62.047,12267181.0],["2022-08-19",62.047,65.5489,62.04695129394531,62.7641,11426454.0],["2022-08-22",62.7641,63.891,60.0725,60.8735,6120321.0],["2022-08-23",60.8735,61.7489,59.6534,60.445,4930699.0],["2022-08-24",60.445,60.8176,57.5578,57.6975,5753831.0],["2022-08-25",57.6975,58.396,55.453,56.7848,4096757.0],["2022-08-26",56.7848,58.0607,56.2539,57.0642,3311448.0],["2022-08-29",57.0642,63.0249,55.7789,61.7489,9563604.0],["2022-08-30",61.7489,63.2298,60.8176,61.4602,4795277.0],["2022-08-31",61.4602,61.4601936340332,57.1015,57.5392,5703852.0],["2022-09-01",57.5392,58.4892,56.8966,57.6323,4082810.0],["2022-09-02",57.6323,58.2098,55.5833,55.6485,4871747.0],["2022-09-05",55.6485,56.4961,53.2643,54.0932,5211995.0],["2022-09-06",54.0932,56.1142,53.3667,54.9128,3263645.0],["2022-09-07",54.9128,57.9862,54.91276550292969,56.7755,6178683.0],["2022-09-08",56.7755,57.176,55.7789,56.2632,2446613.0],["2022-09-09",56.2632,56.7289,54.3912,56.3564,2924410.0],["2022-09-13",56.3564,57.6044,54.95,55.099,2562367.0],["2022-09-14",55.099,55.602,53.8138,54.4098,2716091.0],["2022-09-15",54.4098,54.9593,52.0535,53.1059,4484315.0],["2022-09-16",53.1059,54.8383,52.2398,53.553,3697145.0],["2022-09-19",53.553,54.2794,52.4819,52.7427,2349606.0],["2022-09-20",52.7427,54.4005,52.4447,53.7765,2323251.0],["2022-09-21",53.7765,53.8883,50.6844,51.5599,3389305.0],["2022-09-22",51.5599,53.4133,50.4888,51.8486,2541204.0],["2022-09-23",51.8486,57.2784,51.848602294921875,54.3074,12204781.0],["2022-09-26",54.3074,56.4402,52.3981,52.6216,6093789.0],["2022-09-27",52.6216,54.4471,51.6903,53.2736,4618392.0],["2022-09-28",53.2736,53.27357864379883,50.8707,51.1967,3371851.0],["2022-09-29",51.1967,53.8324,51.196651458740234,53.0873,5512324.0],["2022-09-30",53.0873,53.553,50.1815,50.4795,4277187.0],["2022-10-10",50.4795,50.5726,45.6365,46.7913,5399534.0],["2022-10-11",46.7913,49.7251,46.4747,48.6634,4118237.0],["2022-10-12",48.6634,52.4167,48.2443,52.156,5377989.0],["2022-10-13",52.156,53.078,50.6658,50.9638,3091123.0],["2022-10-14",50.9638,54.0466,50.963809967041016,53.6834,4732372.0],["2022-10-17",53.6834,55.2108,51.3922,52.4912,6303142.0],["2022-10-18",52.4912,53.5344,52.2491,52.5844,3998380.0],["2022-10-19",52.5844,56.0118,52.4167,54.3912,6748524.0],["2022-10-20",54.3912,56.6265,52.7148,55.6672,7223778.0],["2022-10-21",55.6672,55.8255,54.2981,55.4343,3956905.0],["2022-10-24",55.4343,56.999,54.5775,56.3377,8586482.0],["2022-10-25",56.3377,56.337738037109375,53.2456,55.8162,7178422.0],["2022-10-26",55.8162,59.4392,55.5833,57.3715,8194989.0],["2022-10-27",57.3715,59.1877,56.4216,56.9059,6040876.0],["2022-10-28",56.9059,59.6068,56.0676,57.8652,6876740.0],["2022-10-31",57.8652,59.4205,57.3622,58.4705,5287805.0],["2022-11-01",58.4705,58.47054672241211,56.3471,57.7627,5739533.0],["2022-11-02",57.7627,58.6661,56.0397,57.3622,5024422.0],["2022-11-03",57.3622,58.8152,56.822,58.5637,5530125.0],["2022-11-04",58.5637,59.7931,57.1853,58.6196,6620460.0],["2022-11-07",58.6196,59.6068,57.5578,57.6137,5686123.0],["2022-11-08",57.6137,59.1039,56.2073,57.176,5169352.0],["2022-11-09",57.176,57.6323,56.0676,56.0676,3326587.0],["2022-11-10",56.0676,56.701,52.901,53.4505,6394832.0],["2022-11-11",53.4505,56.7382,53.450538635253906,54.95,4658187.0],["2022-11-14",54.95,56.049,53.6461,53.9628,3396860.0],["2022-11-15",53.9628,57.6137,53.7393,56.7196,4747880.0],["2022-11-16",56.7196,56.71959686279297,53.5996,53.9628,6018058.0],["2022-11-17",53.9628,54.9314,52.9476,54.7265,3159993.0],["2022-11-18",54.7265,55.2946,53.0873,53.2177,3601946.0],["2022-11-21",53.2177,53.2643,51.9697,52.5285,3285603.0],["2022-11-22",52.5285,53.9721,52.277,53.2736,3688745.0],["2022-11-23",53.2736,53.9907,51.4109,51.9324,5032877.0],["2022-11-24",51.9324,53.4971,51.0197,51.5971,5119068.0],["2022-11-25",51.5971,51.7834,50.0883,50.554,4337836.0],["2022-11-28",50.554,51.7834,49.5295,51.4854,5258046.0],["2022-11-29",51.4854,52.4912,50.9545,51.681,3991461.0],["2022-11-30",51.681,51.9697,50.4888,51.83,5094199.0],["2022-12-01",51.83,52.8824,51.82997512817383,52.2491,5041076.0],["2022-12-02",52.2491,52.9849,51.979,52.4167,3699777.0],["2022-12-05",52.4167,53.553,52.41672897338867,53.1059,4533647.0],["2022-12-06",53.1059,54.2049,51.8579,53.6089,4126212.0],["2022-12-07",53.6089,53.60887145996094,52.4819,53.0221,3506043.0],["2022-12-08",53.0221,54.652,52.5192,54.0932,5667864.0],["2022-12-09",54.0932,55.7882,52.901,52.9104,9339366.0],["2022-12-12",52.9104,53.6275,51.8579,52.8731,6433376.0],["2022-12-13",52.8731,52.87309646606445,51.8393,52.6775,3159710.0],["2022-12-14",52.6775,53.7393,52.4354,53.0594,3663348.0],["2022-12-15",53.0594,53.2922,52.0721,52.901,2671139.0],["2022-12-16",52.901,52.901039123535156,51.5413,51.7741,2557832.0],["2022-12-19",51.7741,52.4167,50.9452,51.4947,2109859.0],["2022-12-20",51.4947,52.9849,51.3084,52.5937,3175110.0],["2022-12-21",52.5937,52.8917,51.178,51.4109,2287797.0],["2022-12-22",51.4109,51.9697,50.7589,51.3829,1939689.0],["2022-12-23",51.3829,51.38292694091797,48.5237,48.98,2580713.0],["2022-12-26",48.98,51.0383,48.533,50.8707,2253150.0],["2022-12-27",50.8707,51.2153,49.3619,50.6658,2103025.0],["2022-12-28",50.6658,51.6437,49.9952,50.8427,2253434.0],["2022-12-29",50.8427,51.355,49.8648,50.5261,2636290.0],["2022-12-30",50.5261,51.4109,50.3398,50.8241,2230089.0],["2023-01-03",50.8241,51.6065,49.9766,51.504,2710205.0],["2023-01-04",51.504,52.1187,50.0977,50.3212,3662027.0],["2023-01-05",50.3212,50.7869,49.6413,50.6844,3198284.0],["2023-01-06",50.6844,52.3422,50.107,52.156,5627807.0],["2023-01-09",52.156,53.6182,51.4667,51.7368,4099972.0],["2023-01-10",51.7368,52.2957,50.2839,50.7589,5285094.0],["2023-01-11",50.7589,51.2246,49.3712,49.6413,5257009.0],["2023-01-12",49.6413,52.277,49.2687,51.6437,6585767.0],["2023-01-13",51.6437,52.128,49.9766,50.1163,6773634.0],["2023-01-16",50.1163,52.9755,50.11628341674805,52.128,4917790.0],["2023-01-17",52.128,53.3388,52.0628,52.5285,2785382.0],["2023-01-18",52.5285,53.3667,52.3329,52.6868,2285992.0],["2023-01-19",52.6868,53.5809,52.1653,53.3481,2270725.0],["2023-01-20",53.3481,54.2049,52.5285,52.7986,3199851.0],["2023-01-30",52.7986,53.8324,52.798587799072266,53.3015,3518270.0],["2023-01-31",53.3015,53.3201,51.7182,51.9976,3176111.0],["2023-02-01",51.9976,53.0221,51.7462,52.8917,3028347.0],["2023-02-02",52.8917,53.7206,52.6216,52.9476,3301286.0],["2023-02-03",52.9476,53.2084,51.6903,52.0908,3141496.0],["2023-02-06",52.0908,52.156,50.8521,51.2525,2930704.0],["2023-02-07",51.2525,51.5878,50.5913,50.9359,2973785.0],["2023-02-08",50.9359,51.4574,50.1815,50.2001,2630714.0],["2023-02-09",50.2001,51.7275,49.604,51.5692,3948082.0],["2023-02-10",51.5692,51.7275,50.9452,51.0476,2310616.0],["2023-02-13",51.0476,51.3922,50.3864,51.0476,2802305.0],["2023-02-14",51.0476,51.4947,50.0231,50.4795,3140032.0],["2023-02-15",50.4795,50.6006,49.6413,49.9486,3537890.0],["2023-02-16",49.9486,50.6472,49.0638,49.3619,3983305.0],["2023-02-17",49.3619,49.5668,48.2349,48.2536,3950832.0],["2023-02-20",48.2536,48.6634,47.2011,48.058,3673516.0],["2023-02-21",48.058,48.5702,47.5178,47.8345,2833219.0],["2023-02-22",47.8345,48.2256,47.4992,47.732,2039167.0],["2023-02-23",47.732,47.8903,47.3595,47.7134,2680817.0],["2023-02-24",47.7134,47.9928,47.4154,47.5364,2225199.0],["2023-02-27",47.5364,48.4305,47.2011,48.1046,3455098.0],["2023-02-28",48.1046,48.98,47.4805,48.1977,3338759.0],["2023-03-01",48.1977,48.7099,47.8624,48.4212,3249890.0],["2023-03-02",48.4212,48.9055,48.1511,48.4864,3041430.0],["2023-03-03",48.4864,50.5354,48.48640823364258,50.3305,7004570.0],["2023-03-06",50.3305,50.8707,49.3619,50.3864,4050054.0],["2023-03-07",50.3864,50.88,49.5575,49.6785,2847637.0],["2023-03-08",49.6785,49.9952,48.9707,49.4085,2247986.0],["2023-03-09",49.4085,51.6623,48.9987,51.0104,6842848.0],["2023-03-10",51.0104,51.3364,49.7344,49.781,3644585.0],["2023-03-13",49.781,50.2746,48.8776,50.0418,3862562.0],["2023-03-14",50.0418,50.2653,49.1756,49.8555,2629029.0],["2023-03-15",49.8555,50.6006,49.632,50.2001,3448467.0],["2023-03-16",50.2001,50.554,46.9404,47.0335,6297372.0],["2023-03-17",47.0335,47.7413,46.0928,47.0428,7015435.0],["2023-03-20",47.0428,47.1266,45.7482,46.1394,4350844.0],["2023-03-21",46.1394,48.1511,46.1393928527832,47.6389,4180801.0],["2023-03-22",47.6389,48.7099,47.5085,48.0114,3236577.0],["2023-03-23",48.0114,48.3374,47.4992,47.8065,3080804.0],["2023-03-24",47.8065,48.8683,47.6761,47.7786,3159850.0],["2023-03-27",47.7786,47.7785758972168,46.8472,47.1639,2285424.0],["2023-03-28",47.1639,47.5923,46.2046,46.4002,2712125.0],["2023-03-29",46.4002,46.7913,46.0928,46.5399,3268874.0],["2023-03-30",46.5399,47.2943,46.158,46.7448,2542435.0],["2023-03-31",46.7448,47.2477,44.3977,44.4629,7338341.0],["2023-04-03",44.4629,45.6365,44.4257,45.2732,5812230.0],["2023-04-04",45.2732,45.3571,43.9228,44.5468,6197136.0],["2023-04-06",44.5468,47.881,44.0811,46.9869,8289461.0],["2023-04-07",46.9869,48.8776,46.5958,48.4678,7417716.0],["2023-04-10",48.4678,49.1756,46.9497,47.2756,5348455.0],["2023-04-11",47.2756,47.8717,46.2884,47.0707,5283495.0],["2023-04-12",47.0707,47.4526,46.5958,47.1918,3003942.0],["2023-04-13",47.1918,47.19182205200195,45.4874,45.6644,5001171.0],["2023-04-14",45.6644,46.8565,45.2732,46.3815,4892480.0],["2023-04-17",46.3815,46.8193,45.8879,46.1953,2824881.0],["2023-04-18",46.1953,46.4467,45.5806,46.0928,2796551.0],["2023-04-19",46.0928,46.09282302856445,44.5933,44.7982,4504311.0],["2023-04-20",44.7982,45.236,44.4443,45.059,3807397.0],["2023-04-21",45.059,46.4281,44.0811,44.3326,4885196.0],["2023-04-24",44.3326,44.4164,42.6095,42.9355,4934234.0],["2023-04-25",42.9355,43.5875,41.1753,41.7248,5163878.0],["2023-04-26",41.7248,43.5595,41.724761962890625,42.889,3259273.0],["2023-04-27",42.889,43.6992,42.6561,43.3546,3306851.0],["2023-04-28",43.3546,43.96,42.7306,43.3639,2900158.0],["2023-05-04",43.3639,45.5247,43.363948822021484,44.6865,5229148.0],["2023-05-05",44.6865,45.3198,43.9973,45.0776,4449954.0],["2023-05-08",45.0776,45.4968,44.6492,44.9845,2515182.0],["2023-05-09",44.9845,46.2884,44.7051,44.7517,3920947.0],["2023-05-10",44.7517,45.1615,43.811,44.1929,3057304.0],["2023-05-11",44.1929,44.6865,43.8855,44.0625,1927837.0],["2023-05-12",44.0625,44.3232,42.7399,42.7958,3294973.0],["2023-05-15",42.7958,43.5037,42.3953,43.4943,1848703.0],["2023-05-16",43.4943,44.0345,43.159,43.3081,1463947.0],["2023-05-17",43.3081,44.1835,42.8796,43.7551,2566743.0],["2023-05-18",43.7551,44.1463,43.336,43.8948,2195392.0],["2023-05-19",43.8948,44.3139,43.364,44.0159,2259853.0],["2023-05-22",44.0159,44.2301,43.3639,43.4105,1765466.0],["2023-05-23",43.4105,43.5875,42.1904,42.1904,3313693.0],["2023-05-24",42.1904,42.5164,41.6316,41.7061,2144326.0],["2023-05-25",41.7061,42.0507,41.3336,41.9855,2380268.0],["2023-05-26",41.9855,42.0973,41.4547,41.8086,1546865.0],["2023-05-29",41.8086,41.9203,40.4674,40.8772,3045160.0],["2023-05-30",40.8772,43.6806,40.6816,43.4105,7344853.0],["2023-05-31",43.4105,43.634,42.61886215209961,42.6189,4204977.0],["2023-06-01",42.6189,42.8424,40.9424,41.3056,5422785.0],["2023-06-02",41.3056,41.5944,40.9983,41.2684,2624820.0],["2023-06-05",41.2684,41.8738,40.0204,40.0669,5440076.0],["2023-06-06",40.0669,40.4767,39.3871,39.564,3546832.0],["2023-06-07",39.564,40.0297,38.9959,39.4988,3392610.0],["2023-06-08",39.4988,39.592,39.0238,39.2567,2419947.0],["2023-06-09",39.2567,40.79340362548828,39.117,40.7934,4303112.0],["2023-06-12",40.7934,40.8213,38.7258,39.5454,5284338.0],["2023-06-13",39.5454,39.5454,38.5768,38.9773,4397735.0],["2023-06-14",38.9773,39.2567,38.7537,38.7537,2636663.0],["2023-06-15",38.7537,39.6199,38.6047,39.4988,2801518.0],["2023-06-16",39.4988,40.216,39.4057,39.7969,3118419.0],["2023-06-19",39.7969,40.4022,39.6665,39.7875,2819724.0],["2023-06-20",39.7875,40.1415,39.3684,39.4336,3489072.0],["2023-06-21",39.4336,39.7969,38.55815124511719,38.5582,3559200.0],["2023-06-26",38.5582,38.6513,37.6547,37.9155,3257752.0],["2023-06-27",37.9155,38.5861,37.8876,38.3533,2665091.0],["2023-06-28",38.3533,38.8003,37.9993,38.614,2183789.0],["2023-06-29",38.614,39.6758,38.3253,38.9959,2996224.0],["2023-06-30",38.9959,39.5174,38.8469,38.9866,2720016.0],["2023-07-03",38.9866,40.7655,38.986572265625,39.8434,5523247.0],["2023-07-04",39.8434,42.9821,39.6106,41.4081,8942865.0],["2023-07-05",41.4081,41.9855,41.0635,41.1753,4579014.0],["2023-07-06",41.1753,41.7806,40.8679,41.2125,3483710.0],["2023-07-07",41.2125,41.5012,40.1601,40.3091,3760326.0],["2023-07-10",40.3091,41.1194,39.8248,40.1415,3273587.0],["2023-07-11",40.1415,41.0262,40.14145278930664,40.7468,3585244.0],["2023-07-12",40.7468,41.2777,40.2066,40.3277,3179189.0],["2023-07-13",40.3277,41.6782,40.32772445678711,41.5012,4513535.0],["2023-07-14",41.5012,41.6316,40.1601,40.3557,7096724.0],["2023-07-17",40.3557,40.35567092895508,39.5826,39.9645,2655427.0],["2023-07-18",39.9645,40.4581,39.7782,40.2066,2045721.0],["2023-07-19",40.2066,40.6537,40.0204,40.1228,1590865.0],["2023-07-20",40.1228,40.4488,39.2474,39.2846,2056916.0],["2023-07-21",39.2846,39.5733,39.117,39.2846,1353096.0],["2023-07-24",39.2846,39.284610748291016,38.6047,38.7724,1997197.0],["2023-07-25",38.7724,39.9552,38.772361755371094,39.8341,2194968.0],["2023-07-26",39.8341,40.5978,39.6758,39.9366,1434168.0],["2023-07-27",39.9366,40.4395,39.6851,39.8434,1558354.0],["2023-07-28",39.8434,40.4488,39.1356,40.4209,2064929.0],["2023-07-31",40.4209,42.0507,40.3836,41.911,5284732.0],["2023-08-01",41.911,41.911033630371094,41.287,41.5944,2509328.0],["2023-08-02",41.5944,41.8738,41.0914,41.5478,2054528.0],["2023-08-03",41.5478,42.2743,41.2311,41.9855,2131679.0],["2023-08-04",41.9855,42.4698,41.5664,41.6223,1942225.0],["2023-08-07",41.6223,41.7806,41.138,41.5851,2061293.0],["2023-08-08",41.5851,41.58505630493164,40.4346,40.7741,1961784.0],["2023-08-09",40.7741,41.0098,40.4063,40.7835,1099348.0],["2023-08-10",40.7835,40.9721,40.1046,40.4629,1805952.0],["2023-08-11",40.4629,40.6798,39.4634,39.5388,1598687.0],["2023-08-14",39.5388,39.53881072998047,38.2375,38.7467,2506639.0],["2023-08-15",38.7467,38.9259,37.6246,37.9923,3271522.0],["2023-08-16",37.9923,38.1904,37.2757,37.3511,2671301.0],["2023-08-17",37.3511,37.9923,36.8042,37.634,2732107.0],["2023-08-18",37.634,38.4261,37.1531,37.2568,2781228.0],["2023-08-21",37.2568,37.4737,36.3044,36.3044,2528696.0],["2023-08-22",36.3044,37.3605,35.9649,37.1908,2921132.0],["2023-08-23",37.1908,40.0574,37.19080352783203,39.3031,8326571.0],["2023-08-24",39.3031,40.8684,39.30306625366211,40.2178,4541332.0],["2023-08-25",40.2178,40.217750549316406,38.8693,39.0013,3415484.0],["2023-08-28",39.0013,42.4243,39.00131607055664,39.5011,4300912.0],["2023-08-29",39.5011,41.3682,39.50109100341797,41.0004,4100389.0],["2023-08-30",41.0004,42.0565,40.9155,41.6322,3911916.0],["2023-08-31",41.6322,42.1414,40.925,41.1513,2891701.0],["2023-09-01",41.1513,41.6228,40.8307,41.4908,2168512.0],["2023-09-04",41.4908,42.1131,41.4436,41.4813,3231287.0],["2023-09-05",41.4813,41.9528,40.8778,41.0476,2828155.0],["2023-09-06",41.0476,41.2644,40.3686,40.727,2415385.0],["2023-09-07",40.727,40.9155,40.02915573120117,40.0292,3787949.0],["2023-09-08",40.0292,40.5195,39.8688,40.048,1947073.0],["2023-09-11",40.048,40.8212,39.9726,40.4723,2064137.0],["2023-09-12",40.4723,40.8024,39.982,40.5572,2222162.0],["2023-09-13",40.5572,40.5761,40.0574,40.3309,1844045.0],["2023-09-14",40.3309,40.6421,39.0013,39.2088,2807395.0],["2023-09-15",39.2088,39.6048,38.8127,38.9636,1947854.0],["2023-09-18",38.9636,39.171,38.5298,38.6618,1950298.0],["2023-09-19",38.6618,38.7939,37.832,38.2847,2248254.0],["2023-09-20",38.2847,38.379,37.7943,37.7943,1409977.0],["2023-09-21",37.7943,37.9923,37.5303,37.6812,1721787.0],["2023-09-22",37.6812,38.1621,37.4643,38.0489,2300052.0],["2023-09-25",38.0489,38.04890823364258,37.502,37.7472,2311196.0],["2023-09-26",37.7472,37.832,37.2945,37.4548,1656689.0],["2023-09-27",37.4548,38.2469,37.4077,37.4171,2315639.0],["2023-09-28",37.4171,37.7754,37.3417,37.5114,2201828.0],["2023-10-09",37.5114,37.7377,37.0682,37.3794,2038066.0],["2023-10-10",37.3794,37.8037,37.1248,37.1248,1976365.0],["2023-10-11",37.1248,37.4737,36.8702,37.1531,2175422.0],["2023-10-12",37.1531,37.6151,36.9645,37.37,2540122.0],["2023-10-13",37.37,37.3983,36.4553,36.7759,2265453.0],["2023-10-16",36.7759,36.9079,35.6255,35.8329,2340024.0],["2023-10-17",35.8329,36.1818,35.4463,36.097,1688154.0],["2023-10-18",36.097,36.096961975097656,35.286,35.3237,1773441.0],["2023-10-19",35.3237,35.32372283935547,34.616493225097656,34.6165,2732081.0],["2023-10-20",34.6165,34.8805,34.2865,34.409,2463592.0],["2023-10-23",34.409,34.8617,34.0979,34.3525,2413573.0],["2023-10-24",34.3525,34.8617,33.8527,34.1073,2849898.0],["2023-10-25",34.1073,34.9654,34.10728454589844,34.7579,2711167.0],["2023-10-26",34.7579,36.1913,34.3807,36.0781,3749264.0],["2023-10-27",36.0781,36.3421,34.89,35.9932,4482240.0],["2023-10-30",35.9932,37.2191,35.7103,37.1437,5053859.0],["2023-10-31",37.1437,37.14366149902344,36.3893,36.5307,2529173.0],["2023-11-01",36.5307,36.6533,36.1441,36.1535,2664796.0],["2023-11-02",36.1535,36.7853,35.7481,35.7575,2243340.0],["2023-11-03",35.7575,38.0583,35.6632,37.7755,5757227.0],["2023-11-06",37.7755,39.1333,37.766,38.3318,5658412.0],["2023-11-07",38.3318,38.6996,37.9546,38.2281,3079272.0],["2023-11-08",38.2281,38.22807312011719,37.6057,37.7472,4510858.0],["2023-11-09",37.7472,37.964,37.4548,37.4737,2135113.0],["2023-11-10",37.4737,37.8886,36.7287,37.1531,3096154.0],["2023-11-13",37.1531,37.4737,36.8608,37.2002,2301362.0],["2023-11-14",37.2002,37.8697,37.1531,37.4831,3244267.0],["2023-11-15",37.4831,37.9075,37.2097,37.4737,2958318.0],["2023-11-16",37.4737,37.5491,37.2662,37.3228,1814328.0],["2023-11-17",37.3228,37.4831,37.0682,37.4266,2050391.0],["2023-11-20",37.4266,37.5303,36.9928,37.1531,2885441.0],["2023-11-21",37.1531,37.3794,36.6156,36.691,2620986.0],["2023-11-22",36.691,36.7853,35.6726,35.7858,3260178.0],["2023-11-23",35.7858,35.9555,35.4086,35.7575,2162517.0],["2023-11-24",35.7575,35.8612,35.2106,35.3049,2240267.0],["2023-11-27",35.3049,35.7292,35.1728,35.3709,2229450.0],["2023-11-28",35.3709,36.1913,34.9654,36.0027,3619855.0],["2023-11-29",36.0027,36.5779,35.7575,35.9932,3552502.0],["2023-11-30",35.9932,36.6627,35.6538,36.295,4151801.0],["2023-12-01",36.295,36.294986724853516,34.8145,35.5406,5672143.0],["2023-12-04",35.5406,35.7952,34.7485,34.7579,4411298.0],["2023-12-05",34.7579,34.8994,34.0979,34.145,3933401.0],["2023-12-06",34.145,34.475,33.8621,34.0979,3389276.0],["2023-12-07",34.0979,34.2016,33.1737,33.881,5699098.0],["2023-12-08",33.881,34.880531311035156,33.6641,34.8805,6007709.0],["2023-12-11",34.8805,34.880531311035156,33.4378,34.2016,5237318.0],["2023-12-12",34.2016,34.2582,33.7584,33.9941,3003378.0],["2023-12-13",33.9941,33.99413299560547,33.2209,33.2586,3259143.0],["2023-12-14",33.2586,33.9376,33.21147155761719,33.2115,2793677.0],["2023-12-15",33.2115,33.5509,32.7117,32.7211,3806196.0],["2023-12-18",32.7211,32.872,31.8724,31.9762,4230921.0],["2023-12-19",31.9762,32.2119,31.7782,32.0328,2184560.0],["2023-12-20",32.0328,32.4477,31.863,31.863,2931663.0],["2023-12-21",31.863,32.4288,31.5613,32.2685,2543856.0],["2023-12-22",32.2685,32.8909,32.0328,32.6645,2915686.0],["2023-12-25",32.6645,32.9663,32.5608,32.8154,1673957.0],["2023-12-26",32.8154,32.8626,32.4099,32.5325,1414047.0],["2023-12-27",32.5325,32.7494,32.1742,32.6174,1619950.0],["2023-12-28",32.6174,34.3808,32.3628,34.1544,4704201.0],["2023-12-29",34.1544,34.6731,33.8998,34.2582,3528767.0],["2024-01-02",34.2582,34.2959,33.6735,33.6735,2564261.0],["2024-01-03",33.6735,33.9093,33.5038,33.6169,2011759.0],["2024-01-04",33.6169,33.8338,32.8437,33.1077,2792271.0],["2024-01-05",33.1077,33.2775,32.3439,32.4288,3555102.0],["2024-01-08",32.4288,32.6834,31.49526023864746,31.4953,3297913.0],["2024-01-09",31.4953,32.3911,31.4764,32.1648,2992100.0],["2024-01-10",32.1648,32.7211,31.7404,32.061,2378112.0],["2024-01-11",32.061,33.0134,31.9667,32.9569,3410011.0],["2024-01-12",32.9569,33.9093,32.9191,33.6924,6839598.0],["2024-01-16",33.6924,33.8338,32.9286,33.5792,3726229.0],["2024-01-17",33.5792,33.7207,32.7211,32.872,3076310.0],["2024-01-18",32.872,32.9757,31.9196,32.4005,4043915.0],["2024-01-19",32.4005,32.7023,31.7593,31.9007,2986155.0],["2024-01-22",31.9007,32.0422,30.1657,30.3448,3704263.0],["2024-01-23",30.3448,31.6273,30.2222,31.4481,3723977.0],["2024-01-24",31.4481,31.5801,30.4768,31.4953,3587720.0],["2024-01-25",31.4953,34.0601,31.2218,34.013,6757287.0],["2024-01-26",34.013,34.0413,33.1737,33.4755,4352388.0],["2024-01-29",33.4755,34.3053,33.1832,33.202,3707880.0],["2024-01-30",33.202,33.5698,32.4194,32.4382,2840784.0],["2024-01-31",32.4382,32.7966,31.2407,31.401,4318940.0],["2024-02-01",31.401,32.2025,31.1181,31.1464,3930203.0],["2024-02-02",31.1464,31.5613,29.2416,30.4108,3955204.0],["2024-02-05",30.4108,31.0238,28.5249,30.2694,4949542.0],["2024-02-06",30.2694,31.995,29.7036,31.7782,4665510.0],["2024-02-07",31.7782,32.5985,31.5047,32.5325,5029883.0],["2024-02-08",32.5325,33.9281,32.53253173828125,33.4755,5887713.0],["2024-02-19",33.4755,33.8338,32.9286,33.268,4090718.0],["2024-02-20",33.268,33.3246,32.6834,33.2303,2120497.0],["2024-02-21",33.2303,34.3808,32.8437,33.7584,3727948.0],["2024-02-22",33.7584,33.8998,33.3435,33.7207,2546372.0],["2024-02-23",33.7207,34.0884,33.3529,33.7961,3360379.0],["2024-02-26",33.7961,36.3799,33.796112060546875,35.8329,8223803.0],["2024-02-27",35.8329,36.427,35.3143,36.3516,6342762.0],["2024-02-28",36.3516,37.1719,35.4745979309082,35.4746,6609074.0],["2024-02-29",35.4746,36.7193,35.4463,36.6345,5853326.0],["2024-03-01",36.6345,40.8213,36.634456634521484,40.1329,16567753.0],["2024-03-04",40.1329,42.6789,40.13288116455078,42.2357,13948616.0],["2024-03-05",42.2357,42.4809,41.189,41.5851,8489211.0],["2024-03-06",41.5851,42.198,41.189,41.3116,5395076.0],["2024-03-07",41.3116,44.0179,41.31159591674805,42.1791,14754832.0],["2024-03-08",42.1791,42.5469,41.189,42.2074,7966138.0],["2024-03-11",42.2074,43.9425,41.8019,42.264,8125135.0],["2024-03-12",42.264,42.4337,40.6327,40.8495,8992793.0],["2024-03-13",40.8495,41.3965,40.4063,40.925,4550437.0],["2024-03-14",40.925,41.0287,38.9353,39.4162,9725169.0],["2024-03-15",39.4162,40.9155,39.0768,40.727,9297175.0],["2024-03-18",40.727,42.7449,40.5478,42.3394,8777729.0],["2024-03-19",42.3394,42.9618,41.7171,42.5469,5263768.0],["2024-03-20",42.5469,42.6129,41.3776,41.6605,5947798.0],["2024-03-21",41.6605,41.8868,40.7552,40.8401,4091051.0],["2024-03-22",40.8401,41.8208,40.6327,40.793,3871570.0],["2024-03-25",40.793,41.2927,39.8311,40.0386,4425284.0],["2024-03-26",40.0386,41.1324,39.652,40.6138,4369847.0],["2024-03-27",40.6138,42.6978,40.61379623413086,41.8962,8136413.0],["2024-03-28",41.8962,43.0467,41.5945,42.1603,6103354.0],["2024-03-29",42.1603,44.8666,42.16027069091797,44.7912,6377586.0],["2024-04-01",44.7912,46.0453,44.1688,45.2061,6508535.0],["2024-04-02",45.2061,47.1486,45.0175,46.0925,6934007.0],["2024-04-03",46.0925,46.09246063232422,44.5837,44.7157,5049186.0],["2024-04-08",44.7157,45.3475,44.2348,44.5837,3693625.0],["2024-04-09",44.5837,45.2626,43.9613,44.2914,3474945.0],["2024-04-10",44.2914,45.2249,43.4239,44.0179,3389024.0],["2024-04-11",44.0179,46.1302,43.5747,45.621,6449084.0],["2024-04-12",45.621,46.3471,45.4324,45.9604,3546615.0],["2024-04-15",45.9604,49.6946,45.9604,49.0062,9406372.0],["2024-04-16",49.0062,49.6758,47.3372,48.5536,6385755.0],["2024-04-17",48.5536,49.6569,48.0916,49.4777,3814056.0],["2024-04-18",49.4777,49.5532,48.6573,49.0534,2707749.0],["2024-04-19",49.0534,50.9016,48.6573,50.5904,4675295.0],["2024-04-22",50.5904,50.59043884277344,48.3462,48.431,4604801.0],["2024-04-23",48.431,48.9402,47.6201,47.9878,4003939.0],["2024-04-24",47.9878,48.3933,47.0354,47.5541,4132516.0],["2024-04-25",47.5541,47.7898,46.8657,47.1486,3619060.0],["2024-04-26",47.1486,48.6008,46.6771,47.1486,8705650.0],["2024-04-29",47.1486,47.6672,44.0745,45.2909,12032485.0],["2024-04-30",45.2909,45.8284,44.9043,44.9986,4320110.0],["2024-05-06",44.9986,46.7525,44.99861526489258,46.5168,6293608.0],["2024-05-07",46.5168,47.2712,45.9982,46.1396,3242028.0],["2024-05-08",46.1396,46.7431,45.4324,46.2056,2435030.0],["2024-05-09",46.2056,47.4221,46.2056,47.1297,3606034.0],["2024-05-10",47.1297,47.4315,46.4697,46.4885,2938852.0],["2024-05-13",46.4885,49.8361,46.48851013183594,48.7988,9225577.0],["2024-05-14",48.7988,48.8742,47.0543,47.2806,5010373.0],["2024-05-15",47.2806,48.3273,46.2056,46.3848,4281859.0],["2024-05-16",46.3848,46.9223,44.9609,45.3098,7145936.0],["2024-05-17",45.3098,45.7153,44.1311,45.2721,4004969.0],["2024-05-20",45.2721,45.3569,43.5276,44.2348,6719169.0],["2024-05-21",44.2348,44.7157,43.8293,44.1877,2651496.0],["2024-05-22",44.1877,44.9515,43.8765,44.3102,3446698.0],["2024-05-23",44.3102,44.5648,43.6407,43.8293,2305103.0],["2024-05-24",43.8293,44.6874,43.5842,44.1688,2746324.0],["2024-05-27",44.1688,45.4512,43.3767,45.2626,4168325.0],["2024-05-28",45.2626,45.8284,44.678,44.8383,2777931.0],["2024-05-29",44.8383,44.83830642700195,43.3107,43.6407,4591552.0],["2024-05-30",43.6407,44.216,43.2636,43.7728,3103815.0],["2024-05-31",43.7728,45.6115,43.7633,45.2721,7566536.0],["2024-06-03",45.2721,45.8001,44.3008,44.5083,3746574.0],["2024-06-04",44.5083,46.1585,44.348,46.083,3336652.0],["2024-06-05",46.083,46.2622,44.3291,44.414,2944234.0],["2024-06-06",44.414,46.1868,44.413970947265625,45.008,3604403.0],["2024-06-07",45.008,45.9133,44.4045,44.7252,2257740.0],["2024-06-11",44.7252,45.3569,43.6596,44.3385,2539612.0],["2024-06-12",44.3385,44.9609,43.9991,44.6497,1985568.0],["2024-06-13",44.6497,45.7341,44.4517,45.2626,2231266.0],["2024-06-14",45.2626,45.5455,44.3385,45.0741,4130465.0],["2024-06-17",45.0741,47.1486,44.6026,46.7431,5722344.0],["2024-06-18",46.7431,47.3843,46.3471,47.1109,3323290.0],["2024-06-19",47.1109,47.3278,45.8567,45.9604,2811534.0],["2024-06-20",45.9604,46.4414,45.0363,45.885,3737602.0],["2024-06-21",45.885,46.2622,45.3758,45.8001,2294742.0],["2024-06-24",45.8001,46.1868,44.6969,44.8666,1944524.0],["2024-06-25",44.8666,45.2532,43.7539,43.8105,3118018.0],["2024-06-26",43.8105,44.4423,43.1504,43.7445,2878212.0],["2024-06-27",43.7445,43.74446487426758,42.7355,43.1881,2550875.0],["2024-06-28",43.1881,47.1203,42.6412,46.5639,5391054.0],["2024-07-01",46.5639,48.6196,46.5262,48.5442,6417967.0],["2024-07-02",48.5442,48.544185638427734,46.7808,47.7521,4807483.0],["2024-07-03",47.7521,48.6668,47.3372,48.3839,5045764.0],["2024-07-04",48.3839,48.9214,47.4598,48.2802,3658506.0],["2024-07-08",48.2802,51.392,48.280155181884766,50.4961,7261377.0],["2024-07-09",50.4961,52.3255,50.2133,52.0049,6913188.0],["2024-07-10",52.0049,53.3251,51.2505,51.4863,6707380.0],["2024-07-11",51.4863,52.6178,50.6942,51.2977,6149473.0],["2024-07-12",51.2977,52.0238,50.9865,51.2222,4349982.0],["2024-07-15",51.2222,51.854,50.6564,51.0148,3231638.0],["2024-07-16",51.0148,51.6749,49.8832,50.119,4455110.0],["2024-07-17",50.119,50.2887,45.4512,47.092,10725787.0],["2024-07-18",47.092,49.6569,47.092010498046875,49.4117,8363725.0],["2024-07-19",49.4117,52.0615,48.8459,51.9106,6864058.0],["2024-07-22",51.9106,53.2779,51.0336,52.0992,7828013.0],["2024-07-23",52.0992,52.2218,50.2604,50.449,3969838.0],["2024-07-24",50.449,50.9016,49.6946,50.5716,3143052.0],["2024-07-25",50.5716,51.656,49.8361,50.9393,3274100.0],["2024-07-26",50.9393,52.2406,50.2887,51.59,3864095.0],["2024-07-29",51.59,53.7494,51.589988708496094,52.2878,5120350.0],["2024-07-30",52.2878,52.2972,50.2604,50.8356,4291036.0],["2024-07-31",50.8356,51.3448,49.7983,51.326,4060462.0],["2024-08-01",51.326,54.3718,51.1185,53.6362,6677561.0],["2024-08-02",53.6362,54.1643,52.3255,52.8536,4235372.0],["2024-08-05",52.8536,53.2119,50.4867,50.4867,4820490.0],["2024-08-06",50.4867,51.5428,50.3453,50.9393,2667316.0],["2024-08-07",50.9393,53.3722,50.4773,52.0332,3767091.0],["2024-08-08",52.0332,52.6549,50.8089,50.9906,2644990.0],["2024-08-09",50.9906,52.1958,50.895,51.0193,2194044.0],["2024-08-12",51.0193,52.4158,50.0628,52.0523,2745011.0],["2024-08-13",52.0523,52.7506,51.7462,52.5975,1389345.0],["2024-08-14",52.5975,52.6071,51.3923,51.7941,1860334.0],["2024-08-15",51.7941,52.1097,50.2158,50.6367,4176794.0],["2024-08-16",50.6367,51.1723,49.7376,50.3976,2509937.0],["2024-08-19",50.3976,53.4392,50.397579193115234,52.454,5745218.0],["2024-08-20",52.454,52.6549,50.9045,52.2436,3519948.0],["2024-08-21",52.2436,52.9132,51.5358,52.7027,2181373.0],["2024-08-22",52.7027,54.8548,52.3967,53.7836,4690052.0],["2024-08-23",53.7836,54.4244,52.7984,54.3288,3321441.0],["2024-08-26",54.3288,54.328765869140625,47.5855,50.1202,10175997.0],["2024-08-27",50.1202,50.120201110839844,45.8351,46.8012,9279094.0],["2024-08-28",46.8012,47.0403,44.4195,44.8212,6095945.0],["2024-08-29",44.8212,46.1603,44.0656,45.8064,5367774.0],["2024-08-30",45.8064,46.7533,43.97,44.4195,8991538.0],["2024-09-02",44.4195,44.41950607299805,41.4639,41.7987,9893956.0],["2024-09-03",41.7987,43.6734,41.6648,43.3865,5979578.0],["2024-09-04",43.3865,43.7595,42.277,43.4248,4023640.0],["2024-09-05",43.4248,43.7595,42.1048,42.3726,3106177.0],["2024-09-06",42.3726,42.5639,41.9135,42.0952,1995015.0],["2024-09-09",42.0952,42.65,40.5457,40.8422,5467918.0],["2024-09-10",40.8422,41.4544,39.9814,40.4883,3367079.0],["2024-09-11",40.4883,42.0378,40.1249,41.9518,5562316.0],["2024-09-12",41.9518,43.8074,41.7796,42.9465,5800304.0],["2024-09-13",42.9465,43.1856,41.9135,42.1144,3632896.0],["2024-09-18",42.1144,42.8987,41.1292,41.3683,3094216.0],["2024-09-19",41.3683,41.55,40.3257,41.024,5360671.0],["2024-09-20",41.024,41.1292,39.4457,39.704,4281759.0],["2024-09-23",39.704,41.1196,39.3501,40.7657,3412342.0],["2024-09-24",40.7657,43.1952,40.2779,42.6978,6197399.0],["2024-09-25",42.6978,45.6725,42.697818756103516,44.7543,7653367.0],["2024-09-26",44.7543,44.9934,42.1909,43.7882,10202006.0],["2024-09-27",43.7882,45.1464,43.4726,45.1177,5467525.0],["2024-09-30",45.1177,51.0384,45.117740631103516,50.761,12966649.0],["2024-10-08",50.761,60.9094,50.76104736328125,58.0591,17154559.0],["2024-10-09",58.0591,58.05908966064453,50.0915,50.1489,15627647.0],["2024-10-10",50.1489,53.0853,49.7376,50.8758,11571734.0],["2024-10-11",50.8758,51.1532,48.7811,49.4124,5794444.0],["2024-10-14",49.4124,51.8897,48.5898,50.7897,7741940.0],["2024-10-15",50.7897,50.8567,48.8385,48.8385,5623920.0],["2024-10-16",48.8385,50.0054,47.1551,48.9437,6135001.0],["2024-10-17",48.9437,49.5367,47.5185,47.7864,4751754.0],["2024-10-18",47.7864,52.2054,47.3464,50.4167,8743282.0],["2024-10-21",50.4167,52.0045,49.7376,50.5984,10540860.0],["2024-10-22",50.5984,51.1723,49.2689,49.7854,5955242.0],["2024-10-23",49.7854,51.1532,49.1254,49.3933,5930909.0],["2024-10-24",49.3933,49.5941,47.5951,47.7385,5933310.0],["2024-10-25",47.7385,48.1498,46.8873,47.4707,6484855.0],["2024-10-28",47.4707,48.3698,47.0881,47.7864,4310462.0],["2024-10-29",47.7864,48.2168,46.8203,46.9638,6224927.0],["2024-10-30",46.9638,47.2412,45.529,46.1508,5962594.0],["2024-10-31",46.1508,47.0116,45.7969,46.4281,7103797.0],["2024-11-01",46.4281,47.5185,45.9308,46.4473,6622420.0],["2024-11-04",46.4473,47.2125,46.1699,46.6673,4046929.0],["2024-11-05",46.6673,48.1307,45.7586,47.9011,7465020.0],["2024-11-06",47.9011,50.5602,47.90114212036133,48.5324,10036462.0],["2024-11-07",48.5324,51.9567,48.0159,51.8419,12171946.0],["2024-11-08",51.8419,54.2235,51.3636,51.5454,9957282.0],["2024-11-11",51.5454,52.6071,50.895,51.3541,8699248.0],["2024-11-12",51.3541,51.9088,48.4081,49.2115,13464952.0],["2024-11-13",49.2115,49.4315,48.5898,48.9055,7042342.0],["2024-11-14",48.9055,49.4889,47.7481,47.8437,5208413.0],["2024-11-15",47.8437,48.6281,47.6142,47.6333,4682827.0],["2024-11-18",47.6333,48.9628,46.4664,46.7246,6434506.0],["2024-11-19",46.7246,47.6238,45.6056,46.6194,7101326.0],["2024-11-20",46.6194,46.9159,46.2081,46.7246,4308116.0],["2024-11-21",46.7246,46.724647521972656,45.3951,45.7777,6436319.0],["2024-11-22",45.7777,46.0742,44.15168380737305,44.1517,5631836.0],["2024-11-25",44.1517,44.6395,43.6161,44.0178,5853555.0],["2024-11-26",44.0178,44.2091,42.9369,43.0039,3987235.0],["2024-11-27",43.0039,44.8212,42.2865,44.6204,6829708.0],["2024-11-28",44.6204,44.8595,43.5204,43.6256,6477138.0],["2024-11-29",43.6256,44.9551,43.2143,44.3525,5106772.0],["2024-12-02",44.3525,45.4143,44.0178,45.0125,6154311.0],["2024-12-03",45.0125,45.2325,44.4386,45.0412,3697044.0],["2024-12-04",45.0412,46.2655,45.04122543334961,45.376,7118417.0],["2024-12-05",45.376,45.529,44.4195,44.8978,3744578.0],["2024-12-06",44.8978,45.529,44.5247,45.1751,4056127.0],["2024-12-09",45.1751,47.0594,45.175132751464844,46.1795,6039483.0],["2024-12-10",46.1795,48.3507,45.5577,45.7203,7896805.0],["2024-12-11",45.7203,45.9021,45.3569,45.6342,2994394.0],["2024-12-12",45.6342,46.4186,45.3569,46.1699,3753306.0],["2024-12-13",46.1699,46.16988754272461,45.2612,45.3186,3642912.0],["2024-12-16",45.3186,46.6864,45.318607330322266,45.8638,5226222.0],["2024-12-17",45.8638,46.9446,45.6056,46.0455,4643874.0],["2024-12-18",46.0455,46.9638,45.7203,45.7586,4084248.0],["2024-12-19",45.7586,45.75859451293945,44.7256,45.0508,4308268.0],["2024-12-20",45.0508,46.0455,44.6778,45.2421,5018435.0],["2024-12-23",45.2421,46.6003,45.24208450317383,45.6342,6130271.0],["2024-12-24",45.6342,46.3707,45.2612,45.7873,4028655.0],["2024-12-25",45.7873,46.0073,43.9795,44.1421,5218340.0],["2024-12-26",44.1421,44.9073,44.0752,44.5917,3495306.0],["2024-12-27",44.5917,45.2899,44.3239,44.4386,4484445.0],["2024-12-30",44.4386,46.2464,44.3143,45.7395,6263175.0],["2024-12-31",45.7395,46.7246,45.3282,45.8351,7016399.0],["2025-01-02",45.8351,46.8394,44.1421,44.5725,7280078.0],["2025-01-03",44.5725,45.0412,42.9082,43.0135,5205891.0],["2025-01-06",43.0135,43.4821,42.1144,42.4683,4276160.0],["2025-01-07",42.4683,43.1378,41.5787,41.8561,4572074.0],["2025-01-08",41.8561,44.0943,41.2439,43.1856,7016883.0],["2025-01-09",43.1856,43.31,42.2387,42.4109,3947482.0],["2025-01-10",42.4109,43.0804,41.67436981201172,41.6744,3698221.0],["2025-01-13",41.6744,41.9518,41.1292,41.2439,2773146.0],["2025-01-14",41.2439,42.65,41.1387,42.5735,3567063.0],["2025-01-15",42.5735,42.8987,41.7318,41.7892,2907940.0],["2025-01-16",41.7892,42.7839,41.6265,42.5161,3540733.0],["2025-01-17",42.5161,43.023,42.0857,42.6883,3137953.0],["2025-01-20",42.6883,43.3578,42.43,42.6596,3480437.0],["2025-01-21",42.6596,43.1761,42.1239,42.3822,4026443.0],["2025-01-22",42.3822,42.7648,41.7605,42.4109,2973186.0],["2025-01-23",42.4109,44.4195,42.41086959838867,43.6256,6091702.0],["2025-01-24",43.6256,45.1273,43.3291,44.5821,4223462.0],["2025-01-27",44.5821,44.8977,44.1612,44.2856,2956602.0],["2025-02-05",44.2856,44.563,42.4587,42.9178,4974820.0],["2025-02-06",42.9178,43.7308,42.6117,43.5395,3795518.0],["2025-02-07",43.5395,44.2378,43.09,43.9317,5733680.0],["2025-02-10",43.9317,44.0943,43.1474,43.2526,5383267.0],["2025-02-11",43.2526,43.3674,42.0857,42.3248,5515846.0],["2025-02-12",42.3248,42.717,41.99,42.3917,7169496.0],["2025-02-13",42.3917,42.5926,41.4448,41.5309,5986809.0],["2025-02-14",41.5309,41.8465,41.1961,41.6265,5109061.0],["2025-02-17",41.6265,41.7987,40.9474,41.2439,5764008.0],["2025-02-18",41.2439,41.6074,40.6509,40.9092,4419323.0],["2025-02-19",40.9092,41.8561,40.6605,41.8178,6486317.0],["2025-02-20",41.8178,42.7074,41.4544,42.6596,7886042.0],["2025-02-21",42.6596,43.0709,41.7892,42.9656,8965552.0],["2025-02-24",42.9656,43.1856,42.4013,42.7648,6676798.0],["2025-02-25",42.7648,42.7647705078125,41.9135,42.0283,5549014.0],["2025-02-26",42.0283,42.3535,41.7987,42.2674,5273083.0],["2025-02-27",42.2674,46.2655,42.1335,44.7351,17668029.0],["2025-02-28",44.7351,45.529,44.0943,44.3717,9273115.0],["2025-03-03",44.3717,46.1986,44.1899,44.8499,8199165.0],["2025-03-04",44.8499,45.4047,44.3812,44.5343,5840381.0],["2025-03-05",44.5343,44.5917,43.7404,44.2569,4802650.0],["2025-03-06",44.2569,44.6778,43.903,44.276,6882878.0],["2025-03-07",44.276,44.27602767944336,43.2908,43.6161,7296246.0],["2025-03-10",43.6161,43.8647,43.3769,43.6734,3791766.0],["2025-03-11",43.6734,43.673439025878906,42.9561,43.4152,4511281.0],["2025-03-12",43.4152,44.1517,43.0708,43.6543,5044757.0],["2025-03-13",43.6543,44.4482,43.1761,44.2665,6205789.0],["2025-03-14",44.2665,47.1359,44.26646423339844,46.4568,16818311.0],["2025-03-17",46.4568,48.5229,46.3325,46.3421,16284428.0],["2025-03-18",46.3421,47.7768,46.34206008911133,46.9638,10895682.0],["2025-03-19",46.9638,46.963775634765625,45.8447,46.2081,7443732.0],["2025-03-20",46.2081,48.6855,45.6438,47.5472,13207873.0],["2025-03-21",47.5472,50.2158,47.5472,48.5515,20669415.0],["2025-03-24",48.5515,49.7376,46.1029,47.2029,20033563.0],["2025-03-25",47.2029,48.6663,46.3899,47.002,15912903.0],["2025-03-26",47.002,47.9585,46.189,46.3994,10028714.0],["2025-03-27",46.3994,46.6577,45.6056,46.3421,7292308.0],["2025-03-28",46.3421,46.562,45.5099,45.7682,6550663.0],["2025-03-31",45.7682,46.3612,44.9551,45.2134,6029584.0],["2025-04-01",45.2134,45.7203,44.4769,44.7351,7782819.0],["2025-04-02",44.7351,45.4334,44.5343,44.8595,5108964.0],["2025-04-03",44.8595,45.5099,44.1134,44.7447,5861354.0],["2025-04-07",44.7447,44.744712829589844,38.164,39.8379,11824771.0],["2025-04-08",39.8379,42.0187,39.83790588378906,41.8465,10412607.0],["2025-04-09",41.8465,44.123,40.9379,43.2335,10882397.0],["2025-04-10",43.2335,44.1517,42.7839,42.8509,8255395.0],["2025-04-11",42.8509,43.6734,42.2865,43.0613,5646404.0],["2025-04-14",43.0613,43.9986,43.06128692626953,43.836,5207545.0],["2025-04-15",43.836,44.0082,42.8509,43.9795,5327586.0],["2025-04-16",43.9795,43.97951889038086,42.7552,43.1091,3693477.0],["2025-04-17",43.1091,43.9987,42.8509,43.5874,4157080.0],["2025-04-18",43.5874,44.1039,43.3004,43.3769,4103480.0],["2025-04-21",43.3769,44.6204,43.2239,44.3047,4857255.0],["2025-04-22",44.3047,45.2421,44.0656,44.4482,4085843.0],["2025-04-23",44.4482,44.9456,43.9986,44.1421,4168602.0],["2025-04-24",44.1421,44.3812,43.5682,43.7213,3474595.0],["2025-04-25",43.7213,43.7595,43.0422,43.3769,3081881.0],["2025-04-28",43.3769,44.1421,43.0613,43.6639,2672559.0],["2025-04-29",43.6639,44.2378,43.2908,43.9986,3401579.0],["2025-04-30",43.9986,43.9986457824707,42.43,43.3865,7382735.0],["2025-05-06",43.3865,44.4386,43.2526,44.1899,5663980.0],["2025-05-07",44.1899,45.2421,44.18994903564453,44.7638,4216739.0],["2025-05-08",44.7638,45.376,44.5917,45.0125,3497442.0],["2025-05-09",45.0125,45.1273,44.3334,44.4004,2742650.0],["2025-05-12",44.4004,45.0221,44.3812,44.7925,3245633.0],["2025-05-13",44.7925,45.3282,44.40037536621094,44.4004,2951255.0],["2025-05-14",44.4004,44.6204,44.0943,44.3334,3207065.0],["2025-05-15",44.3334,44.33341979980469,43.6734,43.7117,2634325.0],["2025-05-16",43.7117,43.9795,43.2335,43.4439,2605379.0],["2025-05-19",43.4439,43.5395,42.8317,43.1761,2882140.0],["2025-05-20",43.1761,43.2048,42.803,42.9848,2932827.0],["2025-05-21",42.9848,43.6543,42.6596,43.4248,4174124.0],["2025-05-22",43.4248,43.9508,43.0804,43.3769,2463247.0],["2025-05-23",43.3769,43.8934,42.6595573425293,42.6596,2887341.0],["2025-05-26",42.6596,42.9656,42.43,42.6596,2386003.0],["2025-05-27",42.6596,42.8317,42.4683,42.5161,1942548.0],["2025-05-28",42.5161,42.6596,42.0187,42.1144,2505952.0],["2025-05-29",42.1144,42.6596,41.9135,42.3822,2656890.0],["2025-05-30",42.3822,42.5448,41.8752,41.9135,3188324.0],["2025-06-03",41.9135,42.0474,41.33,41.6744,3208453.0],["2025-06-04",41.6744,41.8848,41.3587,41.4161,4365444.0],["2025-06-05",41.4161,41.6457,41.11,41.5692,4045970.0],["2025-06-06",41.5692,41.7222,41.4352,41.5596,2599803.0],["2025-06-09",41.5596,41.9805,41.4926,41.8274,3225032.0],["2025-06-10",41.8274,42.057,40.9283,41.0622,3640920.0],["2025-06-11",41.0622,41.4066,40.9761,41.2439,2551477.0],["2025-06-12",41.2439,41.24394607543945,40.8422,41.0335,3101576.0],["2025-06-13",41.0335,41.11,40.7083,40.7657,4986618.0],["2025-06-16",40.7657,40.7753,40.2875,40.3735,4171353.0],["2025-06-17",40.3735,40.5075,40.1727,40.3257,2481568.0],["2025-06-18",40.3257,40.7179,40.1727,40.2779,2033744.0],["2025-06-19",40.2779,40.277889251708984,39.5797,39.6849,3557589.0],["2025-06-20",39.6849,39.9336,39.3692,39.3692,2557922.0],["2025-06-23",39.3692,39.7614,39.1397,39.6753,2046557.0],["2025-06-24",39.6753,40.6509,39.6753,40.4788,3588647.0],["2025-06-25",40.4788,40.7274,40.2779,40.7179,3555497.0],["2025-06-26",40.7179,41.0622,40.4405,40.4596,3075962.0],["2025-06-27",40.4596,40.804,40.4405,40.4883,2768011.0],["2025-06-30",40.4883,40.89,40.3257,40.7944,3957443.0],["2025-07-01",40.7944,41.7509,40.6127,41.4639,5335864.0],["2025-07-02",41.4639,42.6404,41.46394348144531,41.617,8128505.0],["2025-07-03",41.617,41.7222,41.3109,41.3874,3675710.0],["2025-07-04",41.3874,41.38742446899414,40.4883,41.0048,5400515.0],["2025-07-07",41.0048,41.177,40.7466,40.7561,1896216.0],["2025-07-08",40.7561,41.5405,40.75613784790039,41.2918,3630297.0],["2025-07-09",41.2918,41.8848,41.2439,41.4448,3884761.0],["2025-07-10",41.4448,41.5692,41.1196,41.5022,2770360.0],["2025-07-11",41.5022,41.8944,41.1866,41.4544,4174247.0],["2025-07-14",41.4544,42.2387,41.45438003540039,41.6935,4671954.0],["2025-07-15",41.6935,41.7987,40.9666,41.3013,4037924.0],["2025-07-16",41.3013,41.397,41.0622,41.2535,3170448.0],["2025-07-17",41.2535,41.3396,40.8709,41.1387,4047342.0],["2025-07-18",41.1387,42.0378,40.957,41.8944,6365679.0],["2025-07-21",41.8944,42.7361,41.6744,42.5352,6463242.0],["2025-07-22",42.5352,43.75,42.4683,43.4439,7456372.0],["2025-07-23",43.4439,43.5682,42.7552,42.8126,5044788.0],["2025-07-24",42.8126,43.6639,42.7743,43.463,5522702.0],["2025-07-25",43.463,43.5969,43.1282,43.1856,3987802.0],["2025-07-28",43.1856,43.5491,43.0517,43.2335,3133749.0],["2025-07-29",43.2335,43.2717,42.803,43.1474,3337268.0],["2025-07-30",43.1474,43.4056,42.6022,42.8413,3412553.0],["2025-07-31",42.8413,42.8891,41.6648,41.8274,6364131.0],["2025-08-01",41.8274,42.2387,41.7605,41.9518,3712465.0],["2025-08-04",41.9518,42.0474,41.617,41.8944,2981032.0],["2025-08-05",41.8944,42.4013,41.8083,42.3917,3608247.0],["2025-08-06",42.3917,43.1378,42.3248,42.9752,3614149.0],["2025-08-07",42.9752,42.9848,42.0187,42.7074,6192504.0],["2025-08-08",42.7074,43.2651,42.3747,42.9618,4282891.0],["2025-08-11",42.9618,44.4783,42.9324,43.4608,6008325.0],["2025-08-12",43.4608,43.539,43.0987,43.3238,3531708.0],["2025-08-13",43.3238,44.0282,43.1575,43.8423,5258722.0],["2025-08-14",43.8423,44.3218,43.5879,43.7347,6763348.0],["2025-08-15",43.7347,44.6348,43.734710693359375,44.537,5936968.0],["2025-08-18",44.537,45.173,44.3413,44.6642,6379456.0],["2025-08-19",44.6642,44.6838,43.9304,44.0282,5324599.0],["2025-08-20",44.0282,45.3002,43.7249,44.9479,7128836.0],["2025-08-21",44.9479,46.1122,44.7816,45.7698,8552239.0],["2025-08-22",45.7698,47.1102,45.4958,47.0026,9909148.0],["2025-08-25",47.0026,49.5269,47.002586364746094,49.0964,16160951.0],["2025-08-26",49.0964,49.4095,48.705,48.9105,7286840.0],["2025-08-27",48.9105,49.703,47.4722,47.5603,11378386.0],["2025-08-28",47.5603,48.118,46.4449,47.6483,9907354.0],["2025-08-29",47.6483,48.0788,47.1689,47.3646,6886534.0],["2025-09-01",47.3646,48.3332,47.1591,47.3548,7371748.0],["2025-09-02",47.3548,47.5994,45.8676,46.4155,7091784.0],["2025-09-03",46.4155,46.9341,45.4958,45.7502,4719701.0],["2025-09-04",45.7502,46.1709,44.3315,44.811,5639524.0],["2025-09-05",44.811,46.2199,44.7131,46.1709,5371385.0],["2025-09-08",46.1709,50.6227,46.170936584472656,49.1062,15444996.0],["2025-09-09",49.1062,49.3899,47.3548,47.6875,9860821.0],["2025-09-10",47.6875,48.206,47.4037,47.5603,5646826.0],["2025-09-11",47.5603,48.1375,47.0613,48.0103,6782823.0],["2025-09-12",48.0103,48.5778,47.5701,47.9614,7868536.0],["2025-09-15",47.9614,49.0377,47.5603,47.5994,5745716.0],["2025-09-16",47.5994,47.6581,46.4742,47.2472,6063867.0],["2025-09-17",47.2472,47.7168,46.9243,47.3255,5638222.0],["2025-09-18",47.3255,48.5289,46.6308,47.0809,10163982.0],["2025-09-19",47.0809,48.3039,46.9145,47.4526,7890344.0],["2025-09-22",47.4526,47.7755,46.8558,47.5896,7017515.0],["2025-09-23",47.5896,49.2921,47.3842,49.0768,13109504.0],["2025-09-24",49.0768,50.3585,48.4408,49.84,10594444.0],["2025-09-25",49.84,50.8575,49.4975,50.2705,10976119.0],["2025-09-26",50.2705,51.7087,49.8987,49.9476,11092806.0],["2025-09-29",49.9476,51.151,49.7128,50.6129,10251099.0],["2025-09-30",50.6129,52.0414,50.4955,51.4935,10617061.0],["2025-10-09",51.4935,56.9236,51.493465423583984,55.6223,21253521.0],["2025-10-10",55.6223,55.62233352661133,53.8221,54.2036,12295328.0],["2025-10-13",54.2036,54.9081,52.5795,54.5363,9738167.0],["2025-10-14",54.5363,56.679,52.8339,53.7144,14635166.0],["2025-10-15",53.7144,55.73,53.71444320678711,55.4364,10137788.0],["2025-10-16",55.4364,57.6281,55.1429,56.7279,11863708.0],["2025-10-17",56.7279,57.0215,53.5872,53.5872,10414972.0],["2025-10-20",53.5872,55.7868,53.587249755859375,54.761,6873901.0],["2025-10-21",54.761,56.4673,54.4454,55.8065,6968878.0],["2025-10-22",55.8065,55.80649185180664,53.607,54.0705,7692177.0],["2025-10-23",54.0705,54.1297,52.9659,54.0903,5582974.0],["2025-10-24",54.0903,54.83,53.9621,54.2777,6932028.0],["2025-10-27",54.2777,56.2207,54.277679443359375,55.7374,7078710.0],["2025-10-28",55.7374,56.5166,54.613,55.8065,6808187.0],["2025-10-29",55.8065,57.1578,55.55,56.8323,7188870.0],["2025-10-30",56.8323,57.3452,54.8004,55.3528,7602403.0],["2025-10-31",55.3528,55.35277557373047,50.6579,51.4864,16993522.0],["2025-11-03",51.4864,51.48637008666992,49.7603,50.9833,8124034.0],["2025-11-04",50.9833,51.2299,49.3066,49.5532,6331979.0],["2025-11-05",49.5532,51.5357,49.0205,50.9833,7087825.0],["2025-11-06",50.9833,52.3642,50.983341217041016,51.7823,6377511.0],["2025-11-07",51.7823,52.7094,51.299,52.2754,6008078.0],["2025-11-10",52.2754,52.6601,51.6047,51.9598,5090346.0],["2025-11-11",51.9598,52.4234,50.8847,51.0327,5140427.0],["2025-11-12",51.0327,51.368,50.4507,51.0327,4482350.0],["2025-11-13",51.0327,52.4628,50.5888,52.1768,5415530.0],["2025-11-14",52.1768,53.607,51.7132,52.5713,5302029.0],["2025-11-17",52.5713,52.6404,50.8551,51.0622,3978452.0],["2025-11-18",51.0622,51.0918,50.1154,50.2535,3865728.0],["2025-11-19",50.2535,50.5592,49.711,50.1055,2589781.0],["2025-11-20",50.1055,50.7861,49.5137,49.6025,2169399.0],["2025-11-21",49.6025,49.8096,48.5471,49.1093,4543763.0],["2025-11-24",49.1093,49.5926,48.5077,49.2967,4071453.0],["2025-11-25",49.2967,49.6617,48.79369354248047,48.7937,3554930.0],["2025-11-26",48.7937,48.9811,48.3893,48.626,3397828.0],["2025-11-27",48.626,49.1685,48.4287,48.6063,3627888.0],["2025-11-28",48.6063,49.3559,48.3301,49.129,3184130.0],["2025-12-01",49.129,49.12904357910156,47.3832,47.7778,7994299.0],["2025-12-02",47.7778,48.4189,47.4424,47.8271,4467782.0],["2025-12-03",47.8271,48.4978,47.6002,48.0046,3144364.0],["2025-12-04",48.0046,49.1488,47.8863,48.6852,3215721.0],["2025-12-05",48.6852,49.2474,48.409,48.9121,2977102.0],["2025-12-08",48.9121,49.563,48.912052154541016,49.1981,4795668.0],["2025-12-09",49.1981,49.2967,48.0342,48.1329,4130059.0],["2025-12-10",48.1329,49.2869,47.8863,49.1192,3800069.0],["2025-12-11",49.1192,49.3164,48.2118,48.409,3091605.0],["2025-12-12",48.409,49.4151,48.1526,49.1586,5086019.0],["2025-12-15",49.1586,49.8491,48.6852,48.9121,3750393.0],["2025-12-16",48.9121,48.912052154541016,47.8665,47.9652,3390029.0],["2025-12-17",47.9652,48.9219,47.906,48.7838,2945749.0],["2025-12-18",48.7838,48.7838249206543,47.9948,48.0046,2454905.0],["2025-12-19",48.0046,48.557,47.9948,48.2118,2641696.0],["2025-12-22",48.2118,49.0797,48.21175765991211,49.0107,3734085.0],["2025-12-23",49.0107,49.6025,48.5767,49.277,3847941.0],["2025-12-24",49.277,50.5494,48.991,50.0069,4916595.0],["2025-12-25",50.0069,50.3521,49.6222,50.1252,2505387.0],["2025-12-26",50.1252,50.3521,49.6222,49.8392,3157005.0],["2025-12-29",49.8392,49.9378,49.0304,49.2178,4007963.0],["2025-12-30",49.2178,49.5236,48.9022,49.2277,2783687.0],["2025-12-31",49.2277,50.7072,49.0797,50.5888,5633621.0],["2026-01-05",50.5888,50.588809967041016,49.8589,50.1055,5253488.0],["2026-01-06",50.1055,51.8513,50.105506896972656,51.4173,7136071.0],["2026-01-07",51.4173,51.9401,50.8453,51.1214,4687444.0],["2026-01-08",51.1214,51.7823,50.6085,51.0425,5501361.0],["2026-01-09",51.0425,51.9401,50.8946,51.3877,4815850.0],["2026-01-12",51.3877,51.7724,50.9143,51.7527,5427777.0],["2026-01-13",51.7527,52.2557,50.8946,51.6343,5451754.0],["2026-01-14",51.6343,52.5911,50.7565,51.2891,6641565.0],["2026-01-15",51.2891,52.1768,51.0129,52.0289,5715559.0],["2026-01-16",52.0289,55.0569,52.02885055541992,52.8672,9445378.0],["2026-01-19",52.8672,56.3884,52.8672,55.7868,12669639.0],["2026-01-20",55.7868,57.0591,55.7769,56.1123,10520425.0],["2026-01-21",56.1123,57.6805,55.2344,57.0098,9647819.0],["2026-01-22",57.0098,58.3118,56.8125,57.4537,9652845.0],["2026-01-23",57.4537,59.1403,57.1873,58.7359,8699496.0],["2026-01-26",58.7359,61.0538,58.2427,59.9688,10196511.0],["2026-01-27",59.9688,60.4817,58.2624,59.9688,6987895.0],["2026-01-28",59.9688,61.2905,59.2586,59.7715,8823221.0],["2026-01-29",59.7715,60.0378,56.6153,57.1282,15056817.0],["2026-01-30",57.1282,57.4043,55.047,56.3588,8016068.0],["2026-02-02",56.3588,56.8619,54.4355,54.5045,8278917.0],["2026-02-03",54.5045,55.8755,54.50453186035156,55.8262,5367002.0],["2026-02-04",55.8262,56.82240676879883,55.3429,56.8224,5907346.0],["2026-02-05",56.8224,56.82240676879883,55.0076,55.7276,5317472.0],["2026-02-06",55.7276,56.8619,54.6525,55.8459,4751120.0],["2026-02-09",55.8459,57.069,55.5402,55.9249,6046781.0],["2026-02-10",55.9249,56.0136,55.1752,55.5303,3936310.0],["2026-02-11",55.5303,57.3846,55.53031539916992,56.8619,5090834.0],["2026-02-12",56.8619,58.7753,56.3391,58.0652,5521656.0],["2026-02-13",58.0652,58.065181732177734,56.5956,57.0098,3842279.0],["2026-02-24",57.0098,59.3573,57.00981140136719,59.16,6224177.0],["2026-02-25",59.16,59.377,58.4992,58.6866,3755827.0],["2026-02-26",58.6866,59.663,58.4893,59.2389,3935514.0],["2026-02-27",59.2389,59.238914489746094,57.8876,58.5879,3965112.0],["2026-03-02",58.5879,59.1797,57.3846,58.6767,6703527.0],["2026-03-03",58.6767,58.9627,55.0273,55.2344,6607442.0],["2026-03-04",55.2344,55.8361,54.1297,54.544,5297823.0],["2026-03-05",54.544,56.7435,54.54398727416992,55.6092,4692077.0],["2026-03-06",55.6092,57.937,55.4021,56.8619,4344555.0],["2026-03-09",56.8619,57.3649,54.2284,56.7041,7128817.0],["2026-03-10",56.7041,57.503,56.3687,57.069,3836446.0],["2026-03-11",57.069,57.2169,56.418,56.7238,2974298.0],["2026-03-12",56.7238,57.0591,55.047,55.195,5525596.0],["2026-03-13",55.195,55.7868,54.761,55.1358,3587940.0],["2026-03-16",55.1358,55.7079,54.4947,54.8596,3922879.0],["2026-03-17",54.8596,55.2147,53.2026,53.459,5108169.0],["2026-03-18",53.459,53.8338,52.8376,53.7451,2765147.0],["2026-03-19",53.7451,53.74506378173828,51.6738,51.871,4065022.0],["2026-03-20",51.871,53.3703,51.871036529541016,51.9105,3381336.0],["2026-03-23",51.9105,51.910491943359375,49.9181,50.362,5019870.0],["2026-03-24",50.362,51.4272,50.0562,50.8551,2841172.0],["2026-03-25",50.8551,52.1571,50.85511779785156,51.9006,4149288.0],["2026-03-26",51.9006,52.2261,50.4507,50.5592,2886313.0],["2026-03-27",50.5592,51.733,50.3126,50.8058,3319589.0],["2026-03-30",50.8058,50.80580139160156,49.3756,50.0858,4151815.0],["2026-03-31",50.0858,52.2952,50.08578109741211,51.2398,4558178.0],["2026-04-01",51.2398,52.088,50.4902,51.1017,4794308.0],["2026-04-02",51.1017,51.10169982910156,49.8293,50.1548,3435642.0],["2026-04-03",50.1548,50.4704,49.28685760498047,49.2869,2312860.0],["2026-04-07",49.2869,49.9082,48.5274,48.9219,3112144.0],["2026-04-08",48.9219,50.7762,48.921913146972656,50.6973,5367306.0],["2026-04-09",50.6973,50.69730758666992,49.8984,50.1252,2641809.0],["2026-04-10",50.1252,50.7565,50.0463,50.5395,4777557.0],["2026-04-13",50.5395,50.539493560791016,49.2375,49.3658,3641273.0],["2026-04-14",49.3658,50.431,49.2671,50.3817,4708679.0],["2026-04-15",50.3817,51.4666,50.2633,50.4803,4822134.0],["2026-04-16",50.4803,51.4962,50.4014,51.3976,4483072.0],["2026-04-17",51.3976,51.4371,50.1844,50.5789,4478019.0],["2026-04-20",50.5789,51.8612,50.5,51.5751,5191684.0],["2026-04-21",51.5751,51.8809,50.8453,51.4272,3688578.0],["2026-04-22",51.4272,51.733,50.7959,51.2891,3843920.0],["2026-04-23",51.2891,52.2064,51.1707,51.5751,4294405.0],["2026-04-24",51.5751,52.3642,51.0918,51.1116,5027856.0],["2026-04-27",51.1116,51.1905,50.0463,50.0463,4874029.0],["2026-04-28",50.0463,50.0661,46.8605,47.7679,12422882.0],["2026-04-29",47.7679,48.4978,47.3734,48.3992,5094860.0],["2026-04-30",48.3992,48.5866,47.3635,47.758,5946817.0],["2026-05-06",47.758,49.0501,47.7580451965332,48.7246,7839875.0],["2026-05-07",48.7246,49.0205,48.3203,48.8529,5657730.0],["2026-05-08",48.8529,48.85287094116211,47.8863,48.192,6220894.0],["2026-05-11",48.192,49.2079,48.19203186035156,48.6063,9109964.0],["2026-05-12",48.6063,49.2375,47.9356,48.7345,7772336.0],["2026-05-13",48.7345,58.47944259643555,48.0835,58.4794,27965711.0],["2026-05-14",58.4794,60.3633,55.3133,56.3588,43663584.0],["2026-05-15",56.3588,57.8975,54.1297,54.8399,21099323.0],["2026-05-18",54.8399,55.6881,52.3839,53.0645,17498358.0],["2026-05-19",53.0645,54.3369,51.733,54.1001,17489928.0],["2026-05-20",54.1001,54.5933,52.9856,53.6859,13040212.0],["2026-05-21",53.6859,55.0372,50.648,50.8946,16671766.0],["2026-05-22",50.8946,58.6866,50.894569396972656,58.223,30107404.0],["2026-05-25",58.223,60.6592,56.7928,58.5879,24369587.0],["2026-05-26",58.5879,59.377,56.9704,57.6904,17869601.0],["2026-05-27",57.6904,63.0264,57.2071,61.034,24046712.0],["2026-05-28",61.034,62.0204,59.7715,61.7442,19280404.0],["2026-05-29",61.7442,65.295,58.874,60.1661,25865006.0],["2026-06-01",60.1661,60.16606140136719,55.4415,56.9112,19152642.0],["2026-06-02",56.9112,57.6213,55.3331,56.1024,10802660.0],["2026-06-03",56.1024,58.1441,55.629,56.3588,16175113.0],["2026-06-04",56.3588,59.0614,55.4317,57.355,15541909.0],["2026-06-05",57.355,57.35502624511719,52.8574,54.6426,18405760.0],["2026-06-08",54.6426,54.64262390136719,51.3088,52.4628,16341356.0],["2026-06-09",52.4628,57.3945,52.3741,57.1084,19487756.0],["2026-06-10",57.1084,57.10844421386719,52.7982,53.8042,13441879.0],["2026-06-11",53.8042,54.7314,52.67,54.0311,11869544.0],["2026-06-12",54.0311,55.6585,50.934,52.3445,20972033.0],["2026-06-15",52.3445,54.8892,51.4075,54.5736,16308540.0],["2026-06-16",54.5736,58.292,54.57358169555664,56.3292,15943372.0],["2026-06-17",56.3292,57.9764,55.5303,57.8186,12150099.0],["2026-06-18",57.8186,58.9627,57.1972,57.8975,16310605.0],["2026-06-22",57.8975,61.7245,57.89750671386719,59.6334,22073832.0],["2026-06-23",59.6334,61.9217,57.7002,60.7381,20832655.0],["2026-06-24",60.7381,62.8785,59.4855,60.4324,17349718.0],["2026-06-25",60.4324,61.4483,58.9825,59.6236,16186002.0],["2026-06-26",59.6236,62.405,57.9961,58.8148,20972491.0],["2026-06-29",58.8148,63.8648,58.81479263305664,61.4088,29529538.0],["2026-06-30",61.4088,67.7805,61.408836364746094,67.7213,31275806.0],["2026-07-01",67.7213,68.323,62.5135,63.6182,29012190.0],["2026-07-02",63.6182,63.61821365356445,58.6866,58.9529,24643108.0],["2026-07-03",58.9529,59.4658,56.6547,56.7041,16353857.0],["2026-07-06",56.7041,57.6904,54.8399,56.2602,13981354.0],["2026-07-07",56.2602,56.7731,54.4059,55.2147,19999192.0],["2026-07-08",55.2147,55.214691162109375,52.4431,52.4431,15223745.0],["2026-07-09",52.4431,54.0706,51.2003,54.041,15553746.0],["2026-07-10",54.041,54.7413,50.214,50.2239,21882162.0],["2026-07-13",50.2239,50.3324,48.3104,48.4287,13406317.0],["2026-07-14",48.4287,48.8529,46.3969,47.5213,12910804.0],["2026-07-15",47.5213,47.7186,46.1996,46.8506,10278553.0],["2026-07-16",46.8506,47.7383,46.3575,46.9493,8481056.0],["2026-07-17",46.9493,46.9493,43.6155,45.1048,13502096.0],["2026-07-20",45.1048,47.6397,43.8325,47.4227,13618969.0],["2026-07-21",47.4227,48.9416,46.5547,48.6162,12615178.0],["2026-07-22",48.6162,48.616153717041016,46.1405,46.3575,9001779.0],["2026-07-23",46.3575,46.9986,46.1701,46.9591,5505042.0],["2026-07-24",46.9591,46.9591178894043,44.8582,44.878,6844548.0],["2026-07-27",44.878,45.9136,44.7892,45.7657,5602547.0],["2026-07-28",45.7657,45.765663146972656,44.3848,44.6314,6313373.0],["2026-07-29",44.6314,46.7323,44.3848,46.3476,8150856.0],["2026-07-30",46.3476,47.1268,45.3711,46.5646,7533908.0],["2026-07-31",46.5646,48.2019,46.5645866394043,46.6336,8676575.0],["2026-08-03",46.6336,49.4644,46.633628845214844,49.1192,10503843.0],["2026-08-04",49.1192,49.4545,48.3498,49.2178,6763421.0],["2026-08-05",49.2178,49.8392,48.7641,49.4644,7475102.0],["2026-08-06",49.4644,49.46439743041992,48.123,49.06,7182108.0],["2026-08-07",49.06,50.3,48.7,49.76,6411579.0],["2026-08-10",49.76,50.33,49.39,50.18,5946707.0],["2026-08-11",50.18,51.0,49.29,49.47,6406210.0],["2026-08-12",49.47,50.46,49.0,50.25,5417631.0],["2026-08-13",50.25,50.89,49.37,49.54,5005045.0],["2026-08-14",49.54,50.66,49.09,49.25,4805521.0],["2026-08-17",49.25,49.5,48.7,49.09,7050320.0],["2026-08-18",49.09,50.18,48.22,49.83,6982742.0],["2026-08-19",49.83,50.12,48.72,49.11,7274792.0],["2026-08-20",49.11,49.11000061035156,46.57,46.95,9348443.0],["2026-08-21",46.95,48.45,46.58,47.6,5118694.0],["2026-08-24",47.6,48.49,47.31,47.62,4828785.0],["2026-08-25",47.62,47.8,46.77,47.41,3124023.0],["2026-08-26",47.41,48.39,47.15,47.51,4387417.0],["2026-08-27",47.51,48.44,47.01,48.2,4888101.0],["2026-08-28",48.2,48.20000076293945,47.6,47.66,3414844.0],["2026-08-31",47.66,47.65999984741211,46.03,47.08,7040543.0],["2026-09-01",47.08,47.17,46.51,46.91,3491096.0],["2026-09-02",46.91,46.90999984741211,45.88,46.15,3627276.0],["2026-09-03",46.15,46.57,45.84,46.12,2767115.0],["2026-09-04",46.12,47.1,46.0,46.33,3988396.0],["2026-09-07",46.33,47.17,46.33000183105469,46.77,4298526.0],["2026-09-08",46.77,46.83,46.28,46.31,2701221.0],["2026-09-09",46.31,46.58,45.91,46.1,2171011.0],["2026-09-10",46.1,46.099998474121094,45.33,45.7,2256669.0],["2026-09-11",45.7,45.8,44.64,45.2,4547555.0],["2026-09-14",45.2,45.5,44.81,45.14,2135703.0]]}