{"t":"301662.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2025-04-17",47.7215,56.7162,47.62,47.7215,18546040.0],["2025-04-18",47.7215,50.3069,44.6691,45.5692,11839094.0],["2025-04-21",45.5692,46.0295,42.5033,42.7605,10449227.0],["2025-04-22",42.7605,44.3171,41.9483,42.7537,7715608.0],["2025-04-23",42.7537,44.2156,41.2851,41.4272,7689529.0],["2025-04-24",41.4272,41.42719268798828,37.68446350097656,37.6845,8220270.0],["2025-04-25",37.6845,38.3071,37.0212,37.2242,5141714.0],["2025-04-28",37.2242,37.231,35.7894,35.8368,4249694.0],["2025-04-29",35.8368,35.8367919921875,34.7268,34.9637,3918809.0],["2025-04-30",34.9637,35.3969,34.6456,34.6456,3262450.0],["2025-05-06",34.6456,35.5458,34.6456,35.5322,3910039.0],["2025-05-07",35.5322,35.8977,34.8554,35.5999,4173004.0],["2025-05-08",35.5999,35.8909,35.1261,35.6473,3143546.0],["2025-05-09",35.6473,36.1752,34.9366,36.0804,4470364.0],["2025-05-12",36.0804,43.2952,36.08043670654297,42.774,13581307.0],["2025-05-13",42.774,42.77403259277344,39.742,42.5101,10263600.0],["2025-05-14",42.5101,44.4525,41.6099,42.5439,9133751.0],["2025-05-15",42.5439,48.7367,42.54391860961914,45.5963,10505873.0],["2025-05-16",45.5963,48.5133,43.9923,46.7875,8748037.0],["2025-05-19",46.7875,48.3915,44.6691,46.7063,5960858.0],["2025-05-20",46.7063,48.0125,43.9923,46.9838,6781203.0],["2025-05-21",46.9838,56.3778,44.8044,56.3778,12097007.0],["2025-05-22",56.3778,56.37779998779297,50.0091,50.4828,8559321.0],["2025-05-23",50.4828,54.8144,50.48283386230469,53.4878,9455071.0],["2025-05-26",53.4878,59.7483,52.608,54.8279,8888855.0],["2025-05-27",54.8279,57.914146423339844,52.7907,57.9141,7730115.0],["2025-05-28",57.9141,57.914146423339844,51.9921,52.1545,6019902.0],["2025-05-29",52.1545,52.154544830322266,49.3729,49.4135,5679903.0],["2025-05-30",49.4135,49.9075,47.5523,47.5996,4602759.0],["2025-06-03",47.5996,48.5946,47.3492,48.4389,3001082.0],["2025-06-04",48.4389,52.0327,48.0463,50.2798,5845254.0],["2025-06-05",50.2798,50.27979278564453,46.6995,48.6555,4146913.0],["2025-06-06",48.6555,53.4675,48.65546417236328,51.5116,5152956.0],["2025-06-09",51.5116,55.4912,51.51157760620117,54.1511,5484372.0],["2025-06-10",54.1511,58.2633,52.6433,55.5219,6729818.0],["2025-06-11",55.5219,55.521854400634766,52.4994,53.1436,4233151.0],["2025-06-12",53.1436,63.77371597290039,52.143,63.7737,7377901.0],["2025-06-13",63.7737,73.2524,63.7394,67.4336,8857883.0],["2025-06-16",67.4336,67.9202,63.2391,67.0978,5207634.0],["2025-06-17",67.0978,75.9939,65.7956,70.5932,7860167.0],["2025-06-18",70.5932,71.6623,66.8373,69.9695,5126515.0],["2025-06-19",69.9695,74.6231,66.1382,66.5837,5562259.0],["2025-06-20",66.5837,71.1757,65.4529,65.727,4894399.0],["2025-06-23",65.727,69.4143,63.6709,69.3526,5344117.0],["2025-06-24",69.3526,73.3346,66.618,72.3751,6475089.0],["2025-06-25",72.3751,73.5745,69.7022,70.2505,5399011.0],["2025-06-26",70.2505,70.9358,67.838,69.2224,3220551.0],["2025-06-27",69.2224,70.6,65.6653,65.7956,4213684.0],["2025-06-30",65.7956,75.3907,65.1102,72.5259,6063718.0],["2025-07-01",72.5259,76.9877,70.2436,74.1571,6648574.0],["2025-07-02",74.1571,74.15707397460938,69.7776,70.086,3776815.0],["2025-07-03",70.086,84.1018,69.3252,81.2849,8415916.0],["2025-07-04",81.2849,82.9298,78.9821,79.6126,6180580.0],["2025-07-07",79.6126,86.3567,77.5291,83.1971,5939150.0],["2025-07-08",83.1971,85.6781,79.9827,81.3535,5512995.0],["2025-07-09",81.3535,81.35346221923828,77.2892,79.1603,3938925.0],["2025-07-10",79.1603,79.1602783203125,72.519,74.4381,5970240.0],["2025-07-11",74.4381,76.0487,72.1695,74.8493,3577464.0],["2025-07-14",74.8493,74.84929656982422,60.9157,66.8579,6447133.0],["2025-07-15",66.8579,67.5227,65.4186,65.9943,3708520.0],["2025-07-16",65.9943,66.4467,64.3837,65.5077,2351879.0],["2025-07-17",65.5077,69.0374,64.6647,67.4747,4738682.0],["2025-07-18",67.4747,73.3209,67.18,71.9296,5964741.0],["2025-07-21",71.9296,75.3907,69.2909,74.8424,4727948.0],["2025-07-22",74.8424,76.8986,72.6493,73.7321,5387111.0],["2025-07-23",73.7321,73.73213958740234,71.1963,72.4231,2889248.0],["2025-07-24",72.4231,74.4449,71.6212,72.7795,2995963.0],["2025-07-25",72.7795,74.3284,70.038,71.8405,3103633.0],["2025-07-28",71.8405,78.1185,71.6075,77.2275,5355659.0],["2025-07-29",77.2275,77.7827,72.9303,74.6026,4809184.0],["2025-07-30",74.6026,74.6025619506836,68.8934,71.9639,4375438.0],["2025-07-31",71.9639,78.05,69.3321,73.2318,5455466.0],["2025-08-01",73.2318,73.23181915283203,69.4143,69.428,3147343.0],["2025-08-04",69.428,73.787,67.9202,73.2867,3986150.0],["2025-08-05",73.2867,73.2867,70.5178,70.7302,3081229.0],["2025-08-06",70.7302,71.443,69.5377,69.8735,2499344.0],["2025-08-07",69.8735,70.4561,69.2909,70.1065,2072775.0],["2025-08-08",70.1065,71.2648,69.2224,69.3046,1721444.0],["2025-08-11",69.3046,71.0386,69.30464935302734,69.757,1834041.0],["2025-08-12",69.757,70.5726,67.0703,69.8598,2718850.0],["2025-08-13",69.8598,73.8144,68.8797,73.2455,4845244.0],["2025-08-14",73.2455,74.6917,70.5932,70.648,2843090.0],["2025-08-15",70.648,74.5683,70.1339,71.957,3139418.0],["2025-08-18",71.957,75.3907,70.3738,73.7321,4811034.0],["2025-08-19",73.7321,76.7546,71.3196,75.3907,5067416.0],["2025-08-20",75.3907,78.2008,72.8343,77.0356,4623884.0],["2025-08-21",77.0356,77.03562927246094,72.9166,73.2661,2809899.0],["2025-08-22",73.2661,73.9378,71.9639,73.0057,1999684.0],["2025-08-25",73.0057,74.7054,72.5807,73.3757,2550696.0],["2025-08-26",73.3757,73.37574768066406,70.9427,71.21,2606230.0],["2025-08-27",71.21,73.0948,70.5315,70.7439,2530964.0],["2025-08-28",70.7439,73.2524,68.4342,68.8317,2849023.0],["2025-08-29",68.8317,82.1074,65.7956,76.5285,6314502.0],["2025-09-01",76.5285,84.0264,74.8561,81.2095,6147246.0],["2025-09-02",81.2095,94.2042,80.2569,87.8097,7250826.0],["2025-09-03",87.8097,88.7555,82.3678,84.232,5686045.0],["2025-09-04",84.232,87.3847,81.1204,83.8208,5286840.0],["2025-09-05",83.8208,99.7008,83.4233,97.2198,7354214.0],["2025-09-08",97.2198,113.4082,92.525,102.4697,8031489.0],["2025-09-09",102.4697,107.7402,98.7619,104.2448,5723405.0],["2025-09-10",104.2448,109.6593,98.3095,108.2748,5668651.0],["2025-09-11",108.2748,108.4119,102.4697,106.2324,5422882.0],["2025-09-12",106.2324,106.23240661621094,97.5556,100.1395,5402469.0],["2025-09-15",100.1395,103.2579,98.00796508789062,98.008,3543662.0],["2025-09-16",98.008,98.4192,95.2733,97.7201,3324660.0],["2025-09-17",97.7201,99.0908,94.869,95.6366,3425984.0],["2025-09-18",95.6366,99.3787,93.5531,96.459,4053276.0],["2025-09-19",96.459,98.145,94.1905,94.4235,3211143.0],["2025-09-22",94.4235,96.5413,92.7512,95.4721,2227629.0],["2025-09-23",95.4721,98.57,93.7107,98.145,3730330.0],["2025-09-24",98.145,100.0641,93.3611,99.5843,4248297.0],["2025-09-25",99.5843,99.58431243896484,95.9381,96.2945,2511083.0],["2025-09-26",96.2945,98.008,88.3511,89.0982,2925812.0],["2025-09-29",89.0982,91.449,88.3168,90.4209,2398690.0],["2025-09-30",90.4209,92.1138,88.3168,88.447,2310137.0],["2025-10-09",88.447,97.2952,88.4470443725586,95.5406,4095221.0],["2025-10-10",95.5406,95.54063415527344,86.1168,86.3978,3414004.0],["2025-10-13",86.3978,86.39778900146484,79.5098,85.0887,2285572.0],["2025-10-14",85.0887,86.3567,79.7086,80.0376,2257445.0],["2025-10-15",80.0376,82.2102,78.4749,81.5933,1773363.0],["2025-10-16",81.5933,83.341,78.1322,78.4749,2814235.0],["2025-10-17",78.4749,79.6126,76.4188,76.4462,2557550.0],["2025-10-20",76.4462,79.1466,76.44620513916016,77.9677,1995166.0],["2025-10-21",77.9677,79.7291,77.488,78.8176,1716902.0],["2025-10-22",78.8176,81.2164,78.1322,79.078,1859152.0],["2025-10-23",79.078,80.1472,77.5154,79.8045,1757966.0],["2025-10-24",79.8045,86.4252,79.359,83.8551,4467322.0],["2025-10-27",83.8551,86.8296,83.2725,85.8221,3319998.0],["2025-10-28",85.8221,92.525,84.6775,91.6203,4913374.0],["2025-10-29",91.6203,99.3718,86.2196,97.3226,6458140.0],["2025-10-30",97.3226,98.5563,91.8396,92.6415,4206144.0],["2025-10-31",92.6415,98.2204,91.8328,94.7525,3846213.0],["2025-11-03",94.7525,95.7325,91.7574,94.2179,2730657.0],["2025-11-04",94.2179,95.2665,87.1723,87.7206,3676327.0],["2025-11-05",87.7206,90.9898,84.6844,90.0508,2922424.0],["2025-11-06",90.0508,94.0808,87.7822,88.0701,2212381.0],["2025-11-07",88.0701,88.1386,84.7255,85.6028,2188611.0],["2025-11-10",85.6028,86.6994,81.422,82.2444,2369292.0],["2025-11-11",82.2444,85.5959,81.9429,83.3959,1894429.0],["2025-11-12",83.3959,84.0127,81.0656,82.8202,1398314.0],["2025-11-13",82.8202,85.6713,82.2513,83.3273,3068408.0],["2025-11-14",83.3273,98.9949,80.5653,93.9437,7636480.0],["2025-11-17",93.9437,110.6736,93.2172,105.5333,8850160.0],["2025-11-18",105.5333,109.5222,99.4884,100.4753,6534487.0],["2025-11-19",100.4753,103.3539,95.5338,97.2266,5249104.0],["2025-11-20",97.2266,103.1688,94.5811,97.3774,4746225.0],["2025-11-21",97.3774,97.37742614746094,83.7386,83.8208,4258046.0],["2025-11-24",83.8208,89.0982,83.4096,85.7398,3858906.0],["2025-11-25",85.7398,90.0234,84.9037,85.3012,3005548.0],["2025-11-26",85.3012,89.2352,83.1354,85.5959,4418035.0],["2025-11-27",85.5959,89.7835,84.3554,86.4046,4496929.0],["2025-11-28",86.4046,95.1568,84.3691,94.0191,6874726.0],["2025-12-01",94.0191,94.01910400390625,86.2196,88.1386,5099025.0],["2025-12-02",88.1386,88.3168,86.1374,86.5828,2331721.0],["2025-12-03",86.5828,87.3847,84.7803,85.1984,1601596.0],["2025-12-04",85.1984,86.42520141601562,81.9018,86.4252,2364884.0],["2025-12-05",86.4252,86.576,84.3828,86.3155,1410915.0],["2025-12-08",86.3155,89.5642,86.31554412841797,89.0982,2690127.0],["2025-12-09",89.0982,90.7225,85.8838,86.1922,2182595.0],["2025-12-10",86.1922,86.3704,84.3691,85.9454,1274577.0],["2025-12-11",85.9454,86.9598,83.5329,84.9859,1582319.0],["2025-12-12",84.9859,86.905,84.7803,85.9454,1854265.0],["2025-12-15",85.9454,85.94544219970703,81.2849,82.4638,1735599.0],["2025-12-16",82.4638,82.4912,73.4511,76.0007,2704163.0],["2025-12-17",76.0007,78.0089,74.4312,77.3509,1456042.0],["2025-12-18",77.3509,77.7895,75.3016,75.4387,1219268.0],["2025-12-19",75.4387,78.797,75.438720703125,77.5154,1477896.0],["2025-12-22",77.5154,81.5454,77.1042,79.174,2239635.0],["2025-12-23",79.174,82.2033,78.8313,80.7709,2108985.0],["2025-12-24",80.7709,84.3554,79.3727,83.6152,2781604.0],["2025-12-25",83.6152,83.61518859863281,80.531,81.4494,2142034.0],["2025-12-26",81.4494,83.4713,80.0581,81.5796,2776477.0],["2025-12-29",81.5796,84.5267,80.3391,81.0588,1813906.0],["2025-12-30",81.0588,82.5117,78.4749,81.8058,1808113.0],["2025-12-31",81.8058,85.1915,79.8456,82.4363,2270499.0],["2026-01-05",82.4363,93.2515,81.4357,92.5113,6165067.0],["2026-01-06",92.5113,99.1594,91.8533,95.8833,5815719.0],["2026-01-07",95.8833,98.2958,92.8677,96.884,3440633.0],["2026-01-08",96.884,99.8379,95.2665,95.568,2306464.0],["2026-01-09",95.568,95.945,92.2029,93.7655,2325467.0],["2026-01-12",93.7655,102.0996,93.2652,101.0647,3764413.0],["2026-01-13",101.0647,104.0941,97.3226,97.6653,2423002.0],["2026-01-14",97.6653,105.4648,97.3226,103.347,3104467.0],["2026-01-15",103.347,118.5691,103.34700012207031,114.5391,5457723.0],["2026-01-16",114.5391,114.53910064697266,104.519,111.0231,5347760.0],["2026-01-19",111.0231,113.7715,103.5595,109.6593,3573148.0],["2026-01-20",109.6593,110.8587,106.0953,106.9109,2005406.0],["2026-01-21",106.9109,112.2637,104.8,109.6456,1827271.0],["2026-01-22",109.6456,113.0793,107.4455,109.0356,1439610.0],["2026-01-23",109.0356,123.3667,107.4661,122.1467,4028771.0],["2026-01-26",122.1467,129.5761,119.2544,122.8184,3509694.0],["2026-01-27",122.8184,124.9773,114.6625,120.1454,2545311.0],["2026-01-28",120.1454,121.8863,114.5802,116.6912,1706821.0],["2026-01-29",116.6912,119.3915,114.8681,115.4438,1508421.0],["2026-01-30",115.4438,120.6046,112.3322,119.7616,2010335.0],["2026-02-02",119.7616,119.7616195678711,112.4076,112.9011,1597911.0],["2026-02-03",112.9011,125.8271,112.90106201171875,122.5442,2273201.0],["2026-02-04",122.5442,124.7374,114.8064,118.9118,1850359.0],["2026-02-05",118.9118,142.557,118.9117660522461,135.3606,4014548.0],["2026-02-06",135.3606,135.3606414794922,127.753,128.5892,2587429.0],["2026-02-09",128.5892,138.3626,127.8764,131.1113,3359135.0],["2026-02-10",131.1113,131.11134338378906,121.2557,122.4346,2348776.0],["2026-02-11",122.4346,122.6128,117.8837,118.3018,1696123.0],["2026-02-12",118.3018,118.6102,112.812,115.012,2018146.0],["2026-02-13",115.012,118.9118,113.7852,114.1279,1535420.0],["2026-02-24",114.1279,118.3635,112.6063,114.3198,1063157.0],["2026-02-25",114.3198,127.2253,113.3877,124.0246,3122862.0],["2026-02-26",124.0246,133.6609,122.6813,132.578,3036701.0],["2026-02-27",132.578,132.57803344726562,124.8196,127.4789,1626711.0],["2026-03-02",127.4789,137.0672,123.1611,133.5513,2426061.0],["2026-03-03",133.5513,138.7532,126.1082,126.9854,2187989.0],["2026-03-04",126.9854,129.7406,118.9529,123.3804,2438625.0],["2026-03-05",123.3804,127.0882,121.2009,126.9854,1812044.0],["2026-03-06",126.9854,126.98542785644531,120.1454,124.4496,1577201.0],["2026-03-09",124.4496,124.44955444335938,106.2667,110.139,2781604.0],["2026-03-10",110.139,115.8139,110.1390151977539,112.0443,1839230.0],["2026-03-11",112.0443,118.9323,111.03,114.635,2534858.0],["2026-03-12",114.635,114.63504791259766,105.547,107.281,2154820.0],["2026-03-13",107.281,108.967,103.5595,103.5732,1686577.0],["2026-03-16",103.5732,105.5196,101.5513,104.5258,1151217.0],["2026-03-17",104.5258,105.5128,100.2697,100.4068,894818.0],["2026-03-18",100.4068,104.6424,100.4067611694336,103.8953,1300622.0],["2026-03-19",103.8953,104.9919,101.4348,102.1956,1013020.0],["2026-03-20",102.1956,104.1763,97.32258605957031,97.3226,1636926.0],["2026-03-23",97.3226,97.32258605957031,90.743,91.0994,1440344.0],["2026-03-24",91.0994,93.7587,89.0981,92.1412,1277231.0],["2026-03-25",92.1412,95.15,92.14118957519531,92.5935,1477026.0],["2026-03-26",92.5935,92.59354400634766,88.1386,88.8857,2468910.0],["2026-03-27",88.8857,97.2541,87.0969,95.1157,3032441.0],["2026-03-30",95.1157,97.8777,90.606,95.6092,2187033.0],["2026-03-31",95.6092,96.6372,92.525,92.5319,1730422.0],["2026-04-01",92.5319,98.4809,92.53185272216797,94.9307,1366770.0],["2026-04-02",94.9307,94.93065643310547,90.0577,91.2091,1243696.0],["2026-04-03",91.2091,92.7238,89.29,89.3586,708755.0],["2026-04-07",89.3586,92.3879,89.35858917236328,90.606,760757.0],["2026-04-08",90.606,97.3226,90.60596466064453,96.4864,1775382.0],["2026-04-09",96.4864,96.48644256591797,90.044,90.7979,2164684.0],["2026-04-10",90.7979,97.5282,90.4689,96.0889,3843733.0],["2026-04-13",96.0889,97.4597,93.3474,94.5194,2212562.0],["2026-04-14",94.5194,100.0641,90.6814,99.5843,3452535.0],["2026-04-15",99.5843,99.58431243896484,95.383,95.9313,2485598.0],["2026-04-16",95.9313,100.6672,95.9312973022461,99.8448,3407562.0],["2026-04-17",99.8448,115.8276,98.145,113.0861,6437428.0],["2026-04-20",113.0861,116.3759,110.9615,114.1142,4354061.0],["2026-04-21",114.1142,120.3579,110.3995,116.2183,4861081.0],["2026-04-22",116.2183,116.21825408935547,112.0581,113.0176,3345982.0],["2026-04-23",113.0176,113.01757049560547,106.1844,106.7327,3354734.0],["2026-04-24",106.7327,108.2817,104.0872,106.8013,2440480.0],["2026-04-27",106.8013,109.1864,101.0236,107.6031,3120527.0],["2026-04-28",107.6031,108.1446,104.9028,105.547,1830616.0],["2026-04-29",105.547,121.9959,105.54703521728516,118.9118,5712823.0],["2026-04-30",118.9118,124.943,117.8015,124.9156,5213843.0],["2026-05-06",124.9156,130.6042,120.2825,127.8558,4252900.0],["2026-05-07",127.8558,128.5001,124.5249,125.7655,3149111.0],["2026-05-08",125.7655,130.2135,122.6813,123.6682,2631358.0],["2026-05-11",123.6682,127.1636,123.2364,125.4159,3134917.0],["2026-05-12",125.4159,129.1923,124.2371,126.6496,2791586.0],["2026-05-13",126.6496,126.64958953857422,120.6252,123.7094,2337076.0],["2026-05-14",123.7094,123.7094,118.9186,119.3504,2002178.0],["2026-05-15",119.3504,121.0433,117.1572,118.1921,2291342.0],["2026-05-18",118.1921,122.8184,116.1703,118.1236,2253787.0],["2026-05-19",118.1236,119.179,113.1478,115.2108,2573954.0],["2026-05-20",115.2108,119.2407,111.3932,115.8276,3863285.0],["2026-05-21",115.8276,118.994,104.8617,104.8891,4337704.0],["2026-05-22",104.8891,115.3478,104.88908386230469,113.3123,4086126.0],["2026-05-25",113.3123,114.1142,108.0829,110.0499,2722182.0],["2026-05-26",110.0499,113.7578,107.5209,108.172,2709365.0],["2026-05-27",108.172,112.0581,104.2037,105.6087,2640360.0],["2026-05-28",105.6087,107.4524,103.5389,106.6848,1912270.0],["2026-05-29",106.6848,109.5427,98.755,99.598,2889954.0],["2026-06-01",99.598,106.4517,96.2945,97.2883,2768589.0],["2026-06-02",97.2883,98.3506,93.2104,95.9724,2453368.0],["2026-06-03",95.9724,98.68,93.5,95.22,2682564.0],["2026-06-04",95.22,96.26,93.61,95.49,2379768.0],["2026-06-05",95.49,97.77,91.76,95.2,2237044.0],["2026-06-08",95.2,95.19999694824219,86.7,88.04,2283480.0],["2026-06-09",88.04,91.3,87.3,90.93,1894379.0],["2026-06-10",90.93,90.99,86.0,87.53,1784534.0],["2026-06-11",87.53,88.1,85.54,86.7,1455170.0],["2026-06-12",86.7,90.85,86.69999694824219,89.99,2328635.0],["2026-06-15",89.99,96.96,89.0,94.85,3381892.0],["2026-06-16",94.85,106.66,94.8499984741211,102.84,4304154.0],["2026-06-17",102.84,110.96,101.2,106.97,4687565.0],["2026-06-18",106.97,108.62,104.38,107.4,3779027.0],["2026-06-22",107.4,111.0,102.88,110.41,3859949.0],["2026-06-23",110.41,110.41000366210938,106.0,107.02,2312577.0],["2026-06-24",107.02,108.6,105.17,107.87,2005976.0],["2026-06-25",107.87,109.88,105.01,106.2,2244888.0],["2026-06-26",106.2,106.2,99.3,100.53,2759452.0],["2026-06-29",100.53,101.13,93.59,95.8,2399961.0],["2026-06-30",95.8,101.5,95.75,101.32,2370099.0],["2026-07-01",101.32,101.67,94.86,95.39,2363707.0],["2026-07-02",95.39,96.74,90.7,91.71,2115820.0],["2026-07-03",91.71,92.66,90.08,90.71,1711695.0],["2026-07-06",90.71,91.94,86.45,86.84,2004409.0],["2026-07-07",86.84,88.59,81.81,82.5,2286492.0],["2026-07-08",82.5,84.97,78.01,79.01,2533474.0],["2026-07-09",79.01,79.89,75.01,79.16,2094621.0],["2026-07-10",79.16,80.42,77.48999786376953,77.49,1787060.0],["2026-07-13",77.49,77.97,70.29,70.36,2591025.0],["2026-07-14",70.36,73.2,68.73,73.16,2295198.0],["2026-07-15",73.16,74.8,70.82,71.33,1790060.0],["2026-07-16",71.33,72.28,69.13,69.74,1764811.0],["2026-07-17",69.74,69.99,63.37,64.1,2569810.0],["2026-07-20",64.1,66.77,59.27,60.86,3093134.0],["2026-07-21",60.86,64.5,57.68,63.99,3158109.0],["2026-07-22",63.99,65.1,62.24,62.81,2085923.0],["2026-07-23",62.81,65.85,62.49,65.34,2299658.0],["2026-07-24",65.34,65.33999633789062,62.18,62.23,1915880.0],["2026-07-27",62.23,68.0,62.22999954223633,67.81,3760990.0],["2026-07-28",67.81,71.88,66.51,68.54,4775785.0],["2026-07-29",68.54,71.0,64.6,70.01,4718027.0],["2026-07-30",70.01,70.46,66.51,67.3,3733302.0],["2026-07-31",67.3,69.67,67.30000305175781,67.9,2942122.0],["2026-08-03",67.9,69.25,67.19,69.15,2407075.0],["2026-08-04",69.15,71.41,68.77,70.78,2465523.0],["2026-08-05",70.78,72.01,69.85,71.55,2958812.0],["2026-08-06",71.55,72.05,69.31,70.24,2626139.0],["2026-08-07",70.24,71.39,68.13,71.02,2825218.0],["2026-08-10",71.02,72.18,69.81,71.0,2146842.0],["2026-08-11",71.0,72.9,70.14,71.19,2878305.0],["2026-08-12",71.19,73.2,71.07,71.83,2217117.0],["2026-08-13",71.83,72.5,69.98999786376953,69.99,2198648.0],["2026-08-14",69.99,71.39,68.93,70.21,1894638.0],["2026-08-17",70.21,73.26,69.55,73.15,3022593.0],["2026-08-18",73.15,74.46,71.31,71.84,2141154.0],["2026-08-19",71.84,71.83999633789062,67.0,67.08,2188281.0],["2026-08-20",67.08,68.4,66.21,66.9,1379205.0],["2026-08-21",66.9,68.35,65.11,67.78,1367654.0],["2026-08-24",67.78,73.84,67.61,71.48,4385637.0],["2026-08-25",71.48,73.45,69.48,70.44,3624066.0],["2026-08-26",70.44,79.28,70.06,76.12,6103824.0],["2026-08-27",76.12,76.12000274658203,67.01,74.4,8219369.0],["2026-08-28",74.4,84.0,72.68,79.07,8076515.0],["2026-08-31",79.07,79.06999969482422,73.15,75.35,7489634.0],["2026-09-01",75.35,75.3499984741211,70.58,70.76,5196355.0],["2026-09-02",70.76,70.76000213623047,65.23,65.29,4988642.0],["2026-09-03",65.29,66.8,63.63,65.83,3896184.0],["2026-09-04",65.83,66.33,62.2,62.7,3244099.0],["2026-09-07",62.7,63.29,61.96,62.65,2310637.0],["2026-09-08",62.65,63.35,61.45,61.76,2672040.0],["2026-09-09",61.76,62.18,60.39,60.57,2305716.0],["2026-09-10",60.57,60.56999969482422,59.17,59.44,1703402.0],["2026-09-11",59.44,59.439998626708984,56.45,57.93,2120306.0],["2026-09-14",57.93,59.36,57.02,58.68,1641491.0]]}