{"t":"603395.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2024-11-26",123.0629,143.7097,38.6182,123.0629,48089328.0],["2024-11-27",123.0629,123.06287384033203,57.331,61.9175,42956665.0],["2024-11-28",61.9175,61.91746139526367,54.1816,55.6493,33779307.0],["2024-11-29",55.6493,56.1844,50.8335,51.1392,31830024.0],["2024-12-02",51.1392,53.4172,48.0051,50.4971,30500315.0],["2024-12-03",50.4971,55.5499,48.6625,53.356,32400903.0],["2024-12-04",53.356,53.35603332519531,48.0204,48.051,27154602.0],["2024-12-05",48.051,48.05100631713867,45.1692,45.5132,18570737.0],["2024-12-06",45.5132,46.5604,45.1004,45.3297,14388251.0],["2024-12-09",45.3297,47.8981,44.4353,47.0038,19842513.0],["2024-12-10",47.0038,48.8307,45.8648,46.6292,19873994.0],["2024-12-11",46.6292,46.7439,45.0163,45.3297,13571823.0],["2024-12-12",45.3297,45.6049,44.4736,44.9781,9557011.0],["2024-12-13",44.9781,45.5743,43.6862,43.7244,10752498.0],["2024-12-16",43.7244,48.0969,42.1192,48.0969,19874744.0],["2024-12-17",48.0969,52.7445,47.7758,50.78,36889349.0],["2024-12-18",50.78,50.77996063232422,45.7501,46.0559,22866850.0],["2024-12-19",46.0559,46.05588912963867,43.4951,43.8085,15902614.0],["2024-12-20",43.8085,45.4826,43.80851364135742,44.0073,13149432.0],["2024-12-23",44.0073,44.00726318359375,41.1254,41.1254,12800608.0],["2024-12-24",41.1254,43.9461,40.5215,42.188,13068003.0],["2024-12-25",42.188,42.187957763671875,40.2846,40.3687,9432268.0],["2024-12-26",40.3687,40.7432,40.2005,40.2922,6396611.0],["2024-12-27",40.2922,41.4312,39.9406,40.6286,8511103.0],["2024-12-30",40.6286,40.62855911254883,39.3749,39.6042,6933139.0],["2024-12-31",39.6042,41.3547,37.9913,40.2234,11002412.0],["2025-01-02",40.2234,40.223419189453125,38.6181,38.9086,7644971.0],["2025-01-03",38.9086,38.908626556396484,35.0178,35.1554,9586751.0],["2025-01-06",35.1554,35.155357360839844,33.6495,34.047,6381351.0],["2025-01-07",34.047,36.3708,33.9094,35.4382,9301988.0],["2025-01-08",35.4382,37.3034,34.8572,36.3861,10870831.0],["2025-01-09",36.3861,38.2054,35.6828,37.2269,11363855.0],["2025-01-10",37.2269,37.2269172668457,34.3833,34.3833,9806659.0],["2025-01-13",34.3833,35.1477,33.7488,34.6508,5292844.0],["2025-01-14",34.6508,36.302,34.5515,36.2714,8099179.0],["2025-01-15",36.2714,36.27140426635742,35.3618,35.7745,5724689.0],["2025-01-16",35.7745,36.3784,35.3159,35.5223,4763384.0],["2025-01-17",35.5223,36.0956,35.1859,35.1859,5267005.0],["2025-01-20",35.1859,36.172,35.185935974121094,35.851,5397601.0],["2025-01-21",35.851,36.2638,35.1783,35.5605,3699337.0],["2025-01-22",35.5605,35.6064,34.7884,34.9413,3629390.0],["2025-01-23",34.9413,35.744,34.4597,34.4597,4919678.0],["2025-01-24",34.4597,35.0866,34.2686,34.7044,4146482.0],["2025-01-27",34.7044,35.614,34.398590087890625,34.3986,4502680.0],["2025-02-05",34.3986,36.516,34.398590087890625,35.4611,6879970.0],["2025-02-06",35.4611,35.8128,35.0025,35.7822,5805371.0],["2025-02-07",35.7822,36.6536,35.5529,36.2026,7285066.0],["2025-02-10",36.2026,36.9059,36.0115,36.8524,5807020.0],["2025-02-11",36.8524,36.9976,36.2408,36.5389,4580206.0],["2025-02-12",36.5389,37.1887,36.2867,36.9059,4799393.0],["2025-02-13",36.9059,37.5327,36.508365631103516,36.5084,5705480.0],["2025-02-14",36.5084,36.8906,36.3173,36.5695,3950814.0],["2025-02-17",36.5695,37.4486,36.4625,37.0358,5426883.0],["2025-02-18",37.0358,37.1505,35.6217,35.7057,5495002.0],["2025-02-19",35.7057,36.3631,35.6752,36.3173,3757912.0],["2025-02-20",36.3173,36.8065,35.9351,36.8065,4670233.0],["2025-02-21",36.8065,36.80649185180664,35.9198,36.4472,4658680.0],["2025-02-24",36.4472,39.566,36.44721603393555,38.2742,18703430.0],["2025-02-25",38.2742,38.274166107177734,36.4243,36.7071,11164587.0],["2025-02-26",36.7071,36.8294,36.195,36.4319,6341085.0],["2025-02-27",36.4319,36.4778,35.5758,36.0727,5662078.0],["2025-02-28",36.0727,36.4549,35.6675,35.6752,5400998.0],["2025-03-03",35.6752,36.0421,35.163,35.7134,4132245.0],["2025-03-04",35.7134,35.71337890625,35.0178,35.6828,4133864.0],["2025-03-05",35.6828,35.682804107666016,35.2089,35.4382,2962603.0],["2025-03-06",35.4382,35.7516,35.3541,35.5758,3709230.0],["2025-03-07",35.5758,35.57578659057617,35.0713,35.1018,4147520.0],["2025-03-10",35.1018,35.2624,34.949,35.1783,2316600.0],["2025-03-11",35.1783,35.3694,34.8037,35.3694,3480092.0],["2025-03-12",35.3694,35.4688,35.0789,35.1171,2766270.0],["2025-03-13",35.1171,35.1477,34.4597,34.5744,3037383.0],["2025-03-14",34.5744,34.9719,34.574405670166016,34.9566,2912335.0],["2025-03-17",34.9566,35.4229,34.9413,35.2089,2880809.0],["2025-03-18",35.2089,35.3847,35.0025,35.293,2493700.0],["2025-03-19",35.293,35.4688,35.0331,35.0866,2695015.0],["2025-03-20",35.0866,35.2777,34.9719,35.056,2247336.0],["2025-03-21",35.056,35.0866,34.5897,34.605,2467033.0],["2025-03-24",34.605,36.3861,34.261,35.6981,8539503.0],["2025-03-25",35.6981,36.2867,34.7808,35.9503,7547034.0],["2025-03-26",35.9503,37.8384,35.4688,36.9212,10297843.0],["2025-03-27",36.9212,38.8933,36.3326,38.4118,15186363.0],["2025-03-28",38.4118,38.41175842285156,35.9503,36.065,10391391.0],["2025-03-31",36.065,36.06501388549805,34.9107,35.2242,5494169.0],["2025-04-01",35.2242,35.4535,34.9184,35.2394,3508740.0],["2025-04-02",35.2394,35.4305,35.0178,35.0483,2820532.0],["2025-04-03",35.0483,35.5834,34.6126,35.27,4311710.0],["2025-04-07",35.27,35.27001953125,31.746074676513672,31.7461,5604430.0],["2025-04-08",31.7461,34.9184,31.3409,34.9184,6955230.0],["2025-04-09",34.9184,36.7148,34.7731,35.958,12783530.0],["2025-04-10",35.958,38.3582,34.6891,36.2867,13415381.0],["2025-04-11",36.2867,36.7453,35.4535,35.5223,7933582.0],["2025-04-14",35.5223,36.065,35.4688,35.8968,5578848.0],["2025-04-15",35.8968,36.6765,35.6981,35.851,6816647.0],["2025-04-16",35.851,37.3645,35.2394,37.0282,10003155.0],["2025-04-17",37.0282,37.6856,36.3096,37.6856,9912141.0],["2025-04-18",37.6856,38.1289,36.7606,37.311,7732952.0],["2025-04-21",37.311,37.5021,36.4472,36.5848,7206533.0],["2025-04-22",36.5848,36.7683,35.9351,36.3937,4901520.0],["2025-04-23",36.3937,36.39371109008789,35.163,35.2547,7078500.0],["2025-04-24",35.2547,35.3541,34.2916,34.5973,4357167.0],["2025-04-25",34.5973,35.0101,34.5133,34.5668,3159390.0],["2025-04-28",34.5668,34.6967,33.7488,33.8329,3542344.0],["2025-04-29",33.8329,34.2763,33.7106,33.9935,2635100.0],["2025-04-30",33.9935,34.1998,33.6342,33.703,3423680.0],["2025-05-06",33.703,34.6126,33.702972412109375,34.5744,3693690.0],["2025-05-07",34.5744,34.9413,34.2839,34.7732,4064840.0],["2025-05-08",34.7732,34.8114,34.4445,34.7196,2953600.0],["2025-05-09",34.7196,34.8267,34.0699,34.0928,3059680.0],["2025-05-12",34.0928,34.475,34.09282302856445,34.3221,2290210.0],["2025-05-13",34.3221,34.5515,34.154,34.2381,2569355.0],["2025-05-14",34.2381,35.1477,34.1005,34.5744,3484334.0],["2025-05-15",34.5744,34.9031,34.2457,34.2916,2874560.0],["2025-05-16",34.2916,34.9107,33.9399,34.5209,3349335.0],["2025-05-19",34.5209,34.520896911621094,33.9782,34.1081,2518621.0],["2025-05-20",34.1081,34.2304,33.917,34.1005,2042820.0],["2025-05-21",34.1005,34.2075,33.9247,33.9323,2326662.0],["2025-05-22",33.9323,33.93229675292969,33.2902,33.3666,2771050.0],["2025-05-23",33.3666,33.5654,32.96149444580078,32.9615,2290470.0],["2025-05-26",32.9615,33.3743,32.2353,33.3743,2787127.0],["2025-05-27",33.3743,33.9323,33.0838,33.6571,2802075.0],["2025-05-28",33.6571,33.8635,33.04557800292969,33.0456,2371032.0],["2025-05-29",33.0456,33.2443,32.9309,33.1526,1685023.0],["2025-05-30",33.1526,33.3819,32.9003,32.9003,1891299.0],["2025-06-03",32.9003,33.1144,32.7933,33.0914,1413077.0],["2025-06-04",33.0914,33.2061,32.9462,33.1602,1487371.0],["2025-06-05",33.1602,33.9094,33.1297,33.4736,2924816.0],["2025-06-06",33.4736,33.81,33.2596,33.5807,1994804.0],["2025-06-09",33.5807,33.8482,33.4431,33.7794,2110163.0],["2025-06-10",33.7794,33.8635,33.3666,33.6036,2086843.0],["2025-06-11",33.6036,33.8482,33.4813,33.8253,2070647.0],["2025-06-12",33.8253,34.2211,33.3536,34.0216,3142451.0],["2025-06-13",34.0216,35.1484,33.6826,34.4604,6807652.0],["2025-06-16",34.4604,34.4703,33.8023,34.0216,2700341.0],["2025-06-17",34.0216,34.4903,33.5729,33.7724,2816104.0],["2025-06-18",33.7724,33.7823,33.0345,33.2738,2459120.0],["2025-06-19",33.2738,33.2937,32.5958,32.6456,2070792.0],["2025-06-20",32.6456,33.0445,32.5459,32.5858,1350528.0],["2025-06-23",32.5858,33.1541,32.2268,33.0345,1447226.0],["2025-06-24",33.0345,33.3436,32.875,33.2439,1992513.0],["2025-06-25",33.2439,33.563,32.9647,33.3835,2344002.0],["2025-06-26",33.3835,33.563,33.1242,33.204,1877587.0],["2025-06-27",33.204,33.4832,33.20399856567383,33.3635,1807740.0],["2025-06-30",33.3635,33.6527,33.2838,33.6328,1992786.0],["2025-07-01",33.6328,33.7125,33.1242,33.3835,1718933.0],["2025-07-02",33.3835,33.3835,33.1242,33.3237,1641627.0],["2025-07-03",33.3237,33.6128,33.2239,33.3536,1776378.0],["2025-07-04",33.3536,33.35356903076172,32.9348,32.9547,1912922.0],["2025-07-07",32.9547,33.214,32.8052,33.1043,1050788.0],["2025-07-08",33.1043,33.7026,33.0644,33.6328,2782251.0],["2025-07-09",33.6328,33.7923,33.4234,33.4832,1889355.0],["2025-07-10",33.4832,34.4604,33.4234,33.8023,3815241.0],["2025-07-11",33.8023,34.3806,33.533,34.3307,4175347.0],["2025-07-14",34.3307,34.4005,33.8521,33.9718,2779586.0],["2025-07-15",33.9718,34.0017,33.4034,33.6427,2269717.0],["2025-07-16",33.6427,33.9219,33.543,33.7125,1450496.0],["2025-07-17",33.7125,33.8023,33.4732,33.6627,1653705.0],["2025-07-18",33.6627,34.4504,33.66267013549805,33.9119,3910177.0],["2025-07-21",33.9119,34.3906,33.902,34.1812,2693512.0],["2025-07-22",34.1812,34.5003,33.9917,34.2609,2771907.0],["2025-07-23",34.2609,34.4803,33.8222,33.8322,3030151.0],["2025-07-24",33.8322,34.3806,33.7125,34.2609,3246041.0],["2025-07-25",34.2609,34.4803,34.0715,34.0815,2073352.0],["2025-07-28",34.0815,34.3008,33.8621,33.9917,2070407.0],["2025-07-29",33.9917,34.0715,33.5031,33.8122,2426850.0],["2025-07-30",33.8122,34.1911,33.4832,33.882,2873107.0],["2025-07-31",33.882,33.88203811645508,33.1143,33.3436,3118432.0],["2025-08-01",33.3436,33.6128,33.2638,33.3436,1610451.0],["2025-08-04",33.3436,34.8891,33.0245,34.0316,4651442.0],["2025-08-05",34.0316,34.5002,33.9219,34.2909,3776122.0],["2025-08-06",34.2909,34.4005,34.0017,34.3208,2416268.0],["2025-08-07",34.3208,34.3706,34.0615,34.1413,1794060.0],["2025-08-08",34.1413,34.3008,33.7823,33.8222,2348927.0],["2025-08-11",33.8222,34.0914,33.7026,34.0017,2108117.0],["2025-08-12",34.0017,34.1712,33.8521,33.8721,1846821.0],["2025-08-13",33.8721,34.251,33.7923,33.9618,2810463.0],["2025-08-14",33.9618,34.0914,33.4234,33.4832,2870680.0],["2025-08-15",33.4832,33.8322,33.4234,33.7823,1779613.0],["2025-08-18",33.7823,34.1014,33.78232955932617,34.0615,3200297.0],["2025-08-19",34.0615,34.1114,33.8521,34.0117,2434113.0],["2025-08-20",34.0117,34.1911,33.8023,34.1812,2954234.0],["2025-08-21",34.1812,37.5913,34.1114,36.3549,15611318.0],["2025-08-22",36.3549,38.1896,35.3977,37.4118,15880724.0],["2025-08-25",37.4118,38.04,35.8464,37.4118,10944083.0],["2025-08-26",37.4118,37.8406,36.6939,36.8435,8227272.0],["2025-08-27",36.8435,37.0928,35.49736785888672,35.4974,8237427.0],["2025-08-28",35.4974,39.04710388183594,35.3677,39.0471,20599173.0],["2025-08-29",39.0471,40.4331,37.8007,37.9104,19429777.0],["2025-09-01",37.9104,38.8876,37.691,37.9104,10801307.0],["2025-09-02",37.9104,39.8448,37.2423,38.9175,13569143.0],["2025-09-03",38.9175,38.91748046875,37.0429,37.0928,8699138.0],["2025-09-04",37.0928,37.2423,35.7466,36.3449,6060743.0],["2025-09-05",36.3449,36.8834,36.0956,36.7737,4242413.0],["2025-09-08",36.7737,37.1725,36.5942,36.8235,4408649.0],["2025-09-09",36.8235,37.1326,35.9461,36.0059,4958409.0],["2025-09-10",36.0059,36.1953,35.6768,35.9162,3090648.0],["2025-09-11",35.9162,36.4745,35.7466,36.1654,3907917.0],["2025-09-12",36.1654,36.1954,35.7965,35.9261,3489263.0],["2025-09-15",35.9261,36.0159,35.4475,35.617,3135501.0],["2025-09-16",35.617,36.4945,35.5871,36.2452,4390803.0],["2025-09-17",36.2452,36.24520492553711,35.7068,35.8364,3002102.0],["2025-09-18",35.8364,35.8962,34.6897,34.8193,5569092.0],["2025-09-19",34.8193,34.8991,34.2809,34.3307,3505762.0],["2025-09-22",34.3307,34.4205,34.0416,34.2609,2149839.0],["2025-09-23",34.2609,34.3208,33.2339,33.902,3286559.0],["2025-09-24",33.902,34.2609,33.7026,34.1014,2461981.0],["2025-09-25",34.1014,34.3307,33.8222,34.241,2313848.0],["2025-09-26",34.241,34.7495,33.912,34.4903,3034190.0],["2025-09-29",34.4903,34.49028015136719,33.6926,33.902,2404232.0],["2025-09-30",33.902,34.0715,33.7823,33.8721,1823801.0],["2025-10-09",33.8721,34.3706,33.4333,34.0715,3188733.0],["2025-10-10",34.0715,34.6398,33.9219,34.1812,2011548.0],["2025-10-13",34.1812,34.6398,33.4034,34.1812,2336780.0],["2025-10-14",34.1812,34.8193,34.1114,34.59,3534480.0],["2025-10-15",34.59,34.59,34.0715,34.3407,2478925.0],["2025-10-16",34.3407,34.4005,33.7923,33.8023,2094030.0],["2025-10-17",33.8023,34.0017,33.5131,33.5131,1717332.0],["2025-10-20",33.5131,34.0017,33.5131,33.9119,1561616.0],["2025-10-21",33.9119,34.251,33.7724,33.9718,1763483.0],["2025-10-22",33.9718,34.1413,33.7026,33.902,1301395.0],["2025-10-23",33.902,34.1812,33.6527,34.1513,1974799.0],["2025-10-24",34.1513,34.2909,34.0117,34.0316,1611664.0],["2025-10-27",34.0316,34.3307,33.9419,34.251,2172838.0],["2025-10-28",34.251,34.250972747802734,33.7225,33.7624,2506311.0],["2025-10-29",33.7624,33.8322,33.4134,33.7823,2088108.0],["2025-10-30",33.7823,33.78232955932617,33.4034,33.4633,1946734.0],["2025-10-31",33.4633,33.7923,33.463253021240234,33.7325,1390312.0],["2025-11-03",33.7325,34.0515,33.6926,33.7923,1796364.0],["2025-11-04",33.7923,34.2011,33.7026,33.9718,2354274.0],["2025-11-05",33.9718,33.9917,33.5031,33.9219,1461194.0],["2025-11-06",33.9219,36.4945,33.92192459106445,35.627,10035387.0],["2025-11-07",35.627,35.62699508666992,34.8193,35.1484,5618409.0],["2025-11-10",35.1484,35.8763,34.9789,35.3478,4317006.0],["2025-11-11",35.3478,36.674,35.0686,35.9461,7277003.0],["2025-11-12",35.9461,36.2951,35.2481,35.9261,5424639.0],["2025-11-13",35.9261,36.3948,35.2182,35.976,4900892.0],["2025-11-14",35.976,37.4617,35.7965,36.3349,7085881.0],["2025-11-17",36.3349,37.3321,36.33494567871094,36.3748,6118866.0],["2025-11-18",36.3748,36.37483215332031,34.8293,35.0786,5505852.0],["2025-11-19",35.0786,35.3079,34.5302,34.6598,3003780.0],["2025-11-20",34.6598,35.3179,34.3507,34.4703,2560897.0],["2025-11-21",34.4703,34.5601,32.7154,32.7354,4723120.0],["2025-11-24",32.7354,33.1841,32.5658,32.9946,2078906.0],["2025-11-25",32.9946,33.194,32.7354,32.8351,2647534.0],["2025-11-26",32.8351,32.9547,32.4063,32.4462,2748497.0],["2025-11-27",32.4462,32.5758,32.1271,32.1471,2686630.0],["2025-11-28",32.1471,32.2169,31.8878,32.0473,2380320.0],["2025-12-01",32.0473,32.1969,31.9975,32.1471,2924660.0],["2025-12-02",32.1471,32.1471,31.6884,31.7382,2542043.0],["2025-12-03",31.7382,31.7881,30.9306,31.1699,3565470.0],["2025-12-04",31.1699,31.1699,30.0531,30.1229,4185136.0],["2025-12-05",30.1229,30.2625,29.7141,30.1827,3994030.0],["2025-12-08",30.1827,30.4619,29.8238,30.2126,3875725.0],["2025-12-09",30.2126,30.212646484375,29.8836,29.8936,2025102.0],["2025-12-10",29.8936,29.9035,29.4249,29.7639,2908353.0],["2025-12-11",29.7639,29.9135,29.2355,29.2454,2757410.0],["2025-12-12",29.2454,29.5147,29.1358,29.3551,1827290.0],["2025-12-15",29.3551,30.2725,28.9962,29.9733,4928286.0],["2025-12-16",29.9733,29.973339080810547,28.9663,29.046,3431803.0],["2025-12-17",29.046,29.2754,28.7369,29.2056,2318390.0],["2025-12-18",29.2056,29.3751,29.0161,29.1158,2108277.0],["2025-12-19",29.1158,29.3751,29.056,29.3551,2177661.0],["2025-12-22",29.3551,29.9035,29.355127334594727,29.7141,2621843.0],["2025-12-23",29.7141,29.734,29.405,29.4548,1986141.0],["2025-12-24",29.4548,29.6044,29.2754,29.5645,1485196.0],["2025-12-25",29.5645,29.7041,29.5246,29.6742,1378076.0],["2025-12-26",29.6742,29.7839,29.4648,29.6642,1794188.0],["2025-12-29",29.6642,29.6842,29.385,29.4449,1673779.0],["2025-12-30",29.4449,29.9534,29.2654,29.4748,2420334.0],["2025-12-31",29.4748,29.474781036376953,29.0161,29.1457,1907477.0],["2026-01-05",29.1457,29.624347686767578,29.1058,29.6243,2678418.0],["2026-01-06",29.6243,29.8936,29.6144,29.8936,2770745.0],["2026-01-07",29.8936,30.2027,29.6642,29.8138,2653820.0],["2026-01-08",29.8138,30.0033,29.6243,29.9534,2401207.0],["2026-01-09",29.9534,30.1129,29.7839,30.0132,2572458.0],["2026-01-12",30.0132,30.6514,29.9335,30.5616,4306439.0],["2026-01-13",30.5616,30.6115,30.2326,30.3423,3283856.0],["2026-01-14",30.3423,30.5716,30.0431,30.3921,4112967.0],["2026-01-15",30.3921,31.8479,30.1129,31.4291,7689892.0],["2026-01-16",31.4291,31.42913246154785,30.781,30.8209,4298190.0],["2026-01-19",30.8209,30.9705,30.5218,30.9405,2696529.0],["2026-01-20",30.9405,31.808,30.6713,31.5189,4984136.0],["2026-01-21",31.5189,31.518871307373047,31.0203,31.2696,3365881.0],["2026-01-22",31.2696,31.5189,31.0901,31.2895,3094275.0],["2026-01-23",31.2895,31.3593,31.0602,31.1599,3324816.0],["2026-01-26",31.1599,31.5288,30.5616,30.9007,4290300.0],["2026-01-27",30.9007,30.900659561157227,30.1129,30.5118,3725710.0],["2026-01-28",30.5118,30.9904,30.4021,30.771,3050922.0],["2026-01-29",30.771,31.3593,30.5916,31.1101,4256516.0],["2026-01-30",31.1101,32.7154,31.11005401611328,32.3564,10592373.0],["2026-02-02",32.3564,32.3963,30.9804,31.0403,5957523.0],["2026-02-03",31.0403,31.7881,30.9106,31.2796,3940626.0],["2026-02-04",31.2796,31.9975,30.9705,31.459,4076808.0],["2026-02-05",31.459,31.459043502807617,30.6813,30.6913,3529190.0],["2026-02-06",30.6913,30.8907,30.0332,30.3622,3043225.0],["2026-02-09",30.3622,30.6215,30.2625,30.4819,2307695.0],["2026-02-10",30.4819,30.5018,30.2725,30.3722,1573680.0],["2026-02-11",30.3722,30.6614,30.3024,30.3822,1771632.0],["2026-02-12",30.3822,30.4121,29.7241,29.744,3053589.0],["2026-02-13",29.744,30.1129,29.744003295898438,29.8238,1849326.0],["2026-02-24",29.8238,30.8508,29.823772430419922,30.6614,3637965.0],["2026-02-25",30.6614,31.5089,30.6314,31.1599,4486745.0],["2026-02-26",31.1599,31.6784,30.8408,30.8907,3394569.0],["2026-02-27",30.8907,31.0602,30.6813,30.9705,2018531.0],["2026-03-02",30.9705,31.489,30.7511,31.1898,4305153.0],["2026-03-03",31.1898,31.2895,30.093,30.2027,4093184.0],["2026-03-04",30.2027,32.3066,29.8637,31.818,10002990.0],["2026-03-05",31.818,31.81800651550293,30.8209,31.0702,6074716.0],["2026-03-06",31.0702,31.8778,30.5716,31.7283,6121598.0],["2026-03-09",31.7283,32.6257,31.5089,31.5388,7220909.0],["2026-03-10",31.5388,31.5388126373291,30.9405,31.13,4451361.0],["2026-03-11",31.13,31.3992,30.6414,31.0502,4202325.0],["2026-03-12",31.0502,32.6456,30.8608,32.2268,10757533.0],["2026-03-13",32.2268,33.7125,32.1371,32.9049,13518674.0],["2026-03-16",32.9049,33.8322,32.506,32.6456,9309387.0],["2026-03-17",32.6456,33.2339,32.0473,32.2966,6887716.0],["2026-03-18",32.2966,32.29662322998047,31.1101,31.3194,5953046.0],["2026-03-19",31.3194,33.5829,31.319448471069336,31.8679,8300099.0],["2026-03-20",31.8679,31.867860794067383,30.2924,30.3024,6610213.0],["2026-03-23",30.3024,30.302387237548828,28.9164,29.0261,4494175.0],["2026-03-24",29.0261,29.5346,28.9164,29.2953,3075961.0],["2026-03-25",29.2953,30.0132,29.2155,29.7141,3539904.0],["2026-03-26",29.7141,30.1927,29.4249,29.5246,2972511.0],["2026-03-27",29.5246,29.8936,29.0361,29.7241,2905890.0],["2026-03-30",29.7241,30.3921,29.4947,29.9733,3301996.0],["2026-03-31",29.9733,30.2126,29.405,29.4349,2954490.0],["2026-04-01",29.4349,29.7141,29.415,29.5446,1857366.0],["2026-04-02",29.5446,29.544578552246094,28.8267,28.9164,2920900.0],["2026-04-03",28.9164,29.0959,27.6899,27.7099,3353901.0],["2026-04-07",27.7099,28.3281,27.5603,28.2583,2327471.0],["2026-04-08",28.2583,28.7967,28.0589,28.6372,3253740.0],["2026-04-09",28.6372,28.637203216552734,27.9691,28.009,2746748.0],["2026-04-10",28.009,28.4677,28.009,28.1885,2352230.0],["2026-04-13",28.1885,28.4378,27.9193,28.2483,1736879.0],["2026-04-14",28.2483,28.348,27.8295,28.0788,2678739.0],["2026-04-15",28.0788,28.1985,27.7597,27.7897,2518580.0],["2026-04-16",27.7897,27.9891,27.66,27.9293,1873920.0],["2026-04-17",27.9293,28.1187,27.6899,27.7797,2014446.0],["2026-04-20",27.7797,28.019,27.6899,27.999,1756870.0],["2026-04-21",27.999,28.2184,27.8196,28.1386,2512708.0],["2026-04-22",28.1386,28.5574,28.019,28.4378,3103160.0],["2026-04-23",28.4378,28.4677,28.0788,28.1785,2073839.0],["2026-04-24",28.1785,28.6173,27.9392,28.2882,2298140.0],["2026-04-27",28.2882,28.2882137298584,27.9293,28.1885,1905380.0],["2026-04-28",28.1885,28.2184,27.1615,27.2512,4154070.0],["2026-04-29",27.2512,27.4905,27.0119,27.3609,2512708.0],["2026-04-30",27.3609,28.1287,27.36089324951172,27.5603,2484272.0],["2026-05-06",27.5603,27.8395,27.5204,27.7398,2032540.0],["2026-05-07",27.7398,27.739797592163086,27.321,27.3509,2781287.0],["2026-05-08",27.3509,27.5703,27.2911,27.5304,2056669.0],["2026-05-11",27.5304,27.9492,27.53040313720703,27.8096,2819101.0],["2026-05-12",27.8096,27.8096,27.331,27.4207,2097829.0],["2026-05-13",27.4207,27.5204,27.331,27.3509,1463768.0],["2026-05-14",27.3509,27.3908,26.6829,26.7826,2536520.0],["2026-05-15",26.7826,27.3011,26.7726,26.9022,2029288.0],["2026-05-18",26.9022,26.902219772338867,25.8752,26.1644,2908681.0],["2026-05-19",26.1644,26.3538,25.925,26.2042,1445820.0],["2026-05-20",26.2042,26.204238891601562,25.3268,25.6459,2818240.0],["2026-05-21",25.6459,25.8652,24.8681,24.918,2398070.0],["2026-05-22",24.918,25.1872,24.8282,25.0077,1676687.0],["2026-05-25",25.0077,25.2171,24.6786,24.8581,1546620.0],["2026-05-26",24.8581,24.9878,24.5091,24.888,1919132.0],["2026-05-27",24.888,24.9778,24.0305,24.21,2540721.0],["2026-05-28",24.21,24.3496,23.7414,24.0305,2038989.0],["2026-05-29",24.0305,24.1203,23.6416,23.7812,2238066.0],["2026-06-01",23.7812,24.6188,23.6815,24.4693,2811380.0],["2026-06-02",24.4693,24.6188,23.9009,23.9208,2161040.0],["2026-06-03",23.9208,23.9707,23.2528,23.4323,2536662.0],["2026-06-04",23.4323,23.6616,22.8838,23.0035,2329904.0],["2026-06-05",23.0035,23.1929,22.6944,22.8639,2107390.0],["2026-06-08",22.8639,22.9636,21.8369,22.2357,3113949.0],["2026-06-09",22.2357,22.7243,21.8967,22.136,2026471.0],["2026-06-10",22.136,22.34,21.71,22.19,1865415.0],["2026-06-11",22.19,23.37,21.87,23.21,5521644.0],["2026-06-12",23.21,23.209999084472656,22.22,22.71,4371139.0],["2026-06-15",22.71,22.98,22.53,22.75,2374771.0],["2026-06-16",22.75,22.75,22.27,22.36,1962130.0],["2026-06-17",22.36,23.08,22.16,22.43,2838246.0],["2026-06-18",22.43,22.43000030517578,21.78,21.87,2358450.0],["2026-06-22",21.87,22.13,20.98,22.08,3385181.0],["2026-06-23",22.08,22.67,21.88,22.21,2398699.0],["2026-06-24",22.21,22.5,21.3,21.34,2318939.0],["2026-06-25",21.34,21.34000015258789,20.6,20.84,2292420.0],["2026-06-26",20.84,20.84000015258789,20.3,20.33,2234420.0],["2026-06-29",20.33,20.59,19.88,20.38,2459118.0],["2026-06-30",20.38,20.4,19.92,20.0,2274410.0],["2026-07-01",20.0,20.94,19.93,20.78,3168870.0],["2026-07-02",20.78,21.23,20.59,20.93,2572750.0],["2026-07-03",20.93,21.14,20.66,20.82,1930360.0],["2026-07-06",20.82,21.27,20.7,20.93,1842685.0],["2026-07-07",20.93,21.0,20.22,20.23,1974750.0],["2026-07-08",20.23,20.54,19.88,20.31,2096632.0],["2026-07-09",20.31,20.42,19.81,20.05,2303735.0],["2026-07-10",20.05,20.88,19.8,20.61,2935195.0],["2026-07-13",20.61,20.71,20.25,20.36,2236200.0],["2026-07-14",20.36,20.78,20.3,20.74,1979390.0],["2026-07-15",20.74,21.29,20.63,21.19,2362947.0],["2026-07-16",21.19,22.85,21.07,22.17,6005320.0],["2026-07-17",22.17,22.61,21.84,22.29,5211205.0],["2026-07-20",22.29,22.98,22.1,22.98,5417857.0],["2026-07-21",22.98,22.979999542236328,22.08,22.18,5316394.0],["2026-07-22",22.18,22.28,21.81,22.05,2954171.0],["2026-07-23",22.05,22.57,21.8,22.5,2635670.0],["2026-07-24",22.5,22.6,21.87,21.9,2429140.0],["2026-07-27",21.9,22.32,21.8,22.13,2090433.0],["2026-07-28",22.13,22.89,21.93,22.8,3597217.0],["2026-07-29",22.8,23.28,22.66,23.2,3331090.0],["2026-07-30",23.2,23.69,23.11,23.22,3719129.0],["2026-07-31",23.22,23.219999313354492,22.82,23.1,3056520.0],["2026-08-03",23.1,23.55,23.1,23.41,2515277.0],["2026-08-04",23.41,23.51,22.82,22.86,2889016.0],["2026-08-05",22.86,23.06,22.51,22.68,2739803.0],["2026-08-06",22.68,22.79,22.18,22.39,2921278.0],["2026-08-07",22.39,22.85,22.01,22.21,2948226.0],["2026-08-10",22.21,22.82,22.14,22.61,3697752.0],["2026-08-11",22.61,22.63,22.28,22.35,2557884.0],["2026-08-12",22.35,22.62,22.22,22.36,1945465.0],["2026-08-13",22.36,22.45,22.03,22.06,2304761.0],["2026-08-14",22.06,22.2,21.7,21.78,1811110.0],["2026-08-17",21.78,23.96,21.780000686645508,23.96,5011250.0],["2026-08-18",23.96,26.360000610351562,23.959999084472656,26.36,4870227.0],["2026-08-19",26.36,29.0,26.360000610351562,29.0,11771965.0],["2026-08-20",29.0,31.18,26.13,30.64,28416480.0],["2026-08-21",30.64,30.639999389648438,27.579999923706055,27.58,9766464.0],["2026-08-24",27.58,27.579999923706055,25.01,25.95,17443207.0],["2026-08-25",25.95,28.55,25.76,28.55,13560558.0],["2026-08-26",28.55,29.97,27.07,28.81,23422882.0],["2026-08-27",28.81,30.3,27.78,29.33,22355363.0],["2026-08-28",29.33,32.26,28.08,31.0,29687334.0],["2026-08-31",31.0,33.18,28.75,29.1,26242433.0],["2026-09-01",29.1,31.5,29.06,30.9,23961276.0],["2026-09-02",30.9,30.899999618530273,27.809999465942383,27.81,20607349.0],["2026-09-03",27.81,29.8,27.05,28.34,17002580.0],["2026-09-04",28.34,28.39,26.74,27.06,14406867.0],["2026-09-07",27.06,29.770000457763672,27.059999465942383,29.77,18891054.0],["2026-09-08",29.77,31.66,29.35,30.97,27642350.0],["2026-09-09",30.97,30.97,29.8,30.36,18134128.0],["2026-09-10",30.36,30.360000610351562,28.48,28.58,14672959.0],["2026-09-11",28.58,28.6,25.76,25.95,14171088.0],["2026-09-14",25.95,26.0,24.93,25.23,8473281.0]]}