{"t":"688146.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2023-04-21",48.2121,55.2048,45.7273,48.2121,43857417.0],["2023-04-24",48.2121,50.6576,46.2086,50.0879,27129905.0],["2023-04-25",50.0879,50.08793640136719,44.2542,44.5881,19304343.0],["2023-04-26",44.5881,46.6996,44.0774,45.1086,13321699.0],["2023-04-27",45.1086,48.1041,44.7354,46.0514,12607458.0],["2023-04-28",46.0514,53.82,46.05144119262695,52.1602,23704118.0],["2023-05-04",52.1602,52.16020202636719,48.6049,49.5969,16575717.0],["2023-05-05",49.5969,49.7933,43.2131,43.2131,18092510.0],["2023-05-08",43.2131,45.472,41.6025,44.6667,10242743.0],["2023-05-09",44.6667,47.3184,43.8122,44.8827,11624145.0],["2023-05-10",44.8827,46.5621,42.9185,43.1149,9172654.0],["2023-05-11",43.1149,44.4408,42.4274,42.7024,5715657.0],["2023-05-12",42.7024,44.097,40.6203,40.9346,7966099.0],["2023-05-15",40.9346,43.3113,40.3748,43.1346,7501084.0],["2023-05-16",43.1346,43.8613,42.2605,42.4667,6377680.0],["2023-05-17",42.4667,45.472,42.2899,43.6747,9597265.0],["2023-05-18",43.6747,44.097,42.9774,43.4095,6550879.0],["2023-05-19",43.4095,45.9827,42.9676,44.4408,8856583.0],["2023-05-22",44.4408,45.1577,43.7336,44.539,5588591.0],["2023-05-23",44.539,44.647,42.2408,42.6239,6179049.0],["2023-05-24",42.6239,48.0746,42.62385559082031,45.8943,14329699.0],["2023-05-25",45.8943,46.6014,44.9908,45.9336,9222667.0],["2023-05-26",45.9336,46.0318,44.6961,44.7747,7204785.0],["2023-05-29",44.7747,45.5309,43.8024,44.2934,7407883.0],["2023-05-30",44.2934,44.4702,43.2917,44.3327,5186429.0],["2023-05-31",44.3327,45.5506,43.4979,45.1283,7457551.0],["2023-06-01",45.1283,45.3738,43.8613,44.4015,6811232.0],["2023-06-02",44.4015,45.5407,44.3033,44.8827,5517271.0],["2023-06-05",44.8827,45.9238,44.1854,44.3033,5809657.0],["2023-06-06",44.3033,44.30327224731445,42.3685,42.781,5717287.0],["2023-06-07",42.781,43.4685,42.6533,43.0167,2843585.0],["2023-06-08",43.0167,43.2917,41.8382,41.9462,3682807.0],["2023-06-09",41.9462,42.1721,41.1016,42.1623,4287393.0],["2023-06-12",42.1623,42.4471,41.6516,41.8873,2814143.0],["2023-06-13",41.8873,43.5863,41.8185,43.3801,5082927.0],["2023-06-14",43.3801,43.989,42.8988,43.3801,3555065.0],["2023-06-15",43.3801,43.5863,42.8006,43.0167,2721528.0],["2023-06-16",43.0167,44.264,43.01669692993164,43.8319,3893156.0],["2023-06-19",43.8319,44.4604,43.3801,43.5078,4155931.0],["2023-06-20",43.5078,44.0381,42.7614,43.1247,4061592.0],["2023-06-21",43.1247,43.124732971191406,41.2489,41.2784,3856433.0],["2023-06-26",41.2784,41.9364,40.5123,40.9346,2769733.0],["2023-06-27",40.9346,42.0149,40.8953,41.5435,2593928.0],["2023-06-28",41.5435,41.681,39.7561,40.3159,3519051.0],["2023-06-29",40.3159,41.2882,40.0802,40.4043,2389020.0],["2023-06-30",40.4043,41.7891,40.2668,41.4453,3159986.0],["2023-07-03",41.4453,42.123,41.1998,41.6221,2515333.0],["2023-07-04",41.6221,42.5256,41.465,41.9167,2806234.0],["2023-07-05",41.9167,42.5944,41.2391,41.3373,2406294.0],["2023-07-06",41.3373,41.8283,41.0328,41.4453,1604785.0],["2023-07-07",41.4453,41.4453125,40.5712,40.6007,2188273.0],["2023-07-10",40.6007,41.131,40.4141,40.748,1430462.0],["2023-07-11",40.748,41.91673278808594,40.7185,41.9167,2274328.0],["2023-07-12",41.9167,41.91673278808594,41.0623,41.0918,1938238.0],["2023-07-13",41.0918,43.3997,41.09175109863281,43.0756,5246936.0],["2023-07-14",43.0756,43.5569,42.6631,42.7122,2841006.0],["2023-07-17",42.7122,42.781,41.5435,41.8676,2354899.0],["2023-07-18",41.8676,42.6949,41.4609,41.6189,2324696.0],["2023-07-19",41.6189,41.9051,41.0266,41.688,2163067.0],["2023-07-20",41.688,41.9051,39.3681,39.457,4660564.0],["2023-07-21",39.457,39.7926,38.8943,39.7038,1713639.0],["2023-07-24",39.7038,40.069,39.0917,39.4175,1388507.0],["2023-07-25",39.4175,40.2467,39.41748046875,39.8815,1809008.0],["2023-07-26",39.8815,39.9308,38.9831,39.1509,1831146.0],["2023-07-27",39.1509,39.7432,38.4402,38.4501,2418465.0],["2023-07-28",38.4501,38.7265,37.4826,38.6969,2430317.0],["2023-07-31",38.6969,39.0818,38.4402,38.9042,1671331.0],["2023-08-01",38.9042,38.993,38.3119,38.5883,1273125.0],["2023-08-02",38.5883,39.1904,38.4106,38.9436,1657371.0],["2023-08-03",38.9436,39.0226,38.5093,38.7166,1240866.0],["2023-08-04",38.7166,39.2595,38.5093,38.7067,1278998.0],["2023-08-07",38.7067,38.8548,37.6801,37.7492,1551063.0],["2023-08-08",37.7492,38.4797,37.1865,38.2033,1979686.0],["2023-08-09",38.2033,38.203269958496094,37.2062,37.5616,1414963.0],["2023-08-10",37.5616,38.1736,37.3938,37.7887,1194610.0],["2023-08-11",37.7887,37.9466,36.6337,36.683,1574448.0],["2023-08-14",36.683,36.92,36.298,36.92,1271162.0],["2023-08-15",36.92,37.3642,36.1204,36.3968,1336751.0],["2023-08-16",36.3968,36.4264,35.6465,35.6959,1177098.0],["2023-08-17",35.6959,36.841,35.1431,36.7423,2008259.0],["2023-08-18",36.7423,37.838,36.5152,36.5843,2179573.0],["2023-08-21",36.5843,37.0779,35.8637,35.8736,1302191.0],["2023-08-22",35.8736,36.3277,34.8173,35.8538,1723871.0],["2023-08-23",35.8538,35.853816986083984,34.3138,34.4027,1753803.0],["2023-08-24",34.4027,35.1924,33.8992,34.5902,1479867.0],["2023-08-25",34.5902,34.7383,32.7245,33.1194,2259007.0],["2023-08-28",33.1194,35.4787,33.1193733215332,33.6623,2304038.0],["2023-08-29",33.6623,36.1401,33.6426,35.7847,3626862.0],["2023-08-30",35.7847,37.5123,35.78471374511719,37.0976,3757394.0],["2023-08-31",37.0976,38.3316,36.7028,38.2033,4206355.0],["2023-09-01",38.2033,38.4599,37.2655,37.7788,2251655.0],["2023-09-04",37.7788,38.0552,36.9891,37.7689,1780784.0],["2023-09-05",37.7689,38.8844,37.5419,38.3415,3613473.0],["2023-09-06",38.3415,39.7334,38.0058,39.4965,5049328.0],["2023-09-07",39.4965,39.6741,38.1638,38.3119,3559492.0],["2023-09-08",38.3119,39.2892,38.1046,38.6969,2599032.0],["2023-09-11",38.6969,38.69685363769531,37.374,37.5221,3230064.0],["2023-09-12",37.5221,37.6702,37.1964,37.2457,1350240.0],["2023-09-13",37.2457,37.4135,36.4066,36.8015,1554995.0],["2023-09-14",36.8015,36.9891,35.8933,36.4362,1272493.0],["2023-09-15",36.4362,37.759,35.9525,36.8212,2105645.0],["2023-09-18",36.8212,36.92,35.8538,36.6041,1984936.0],["2023-09-19",36.6041,36.6238,35.7946,35.992,1088184.0],["2023-09-20",35.992,36.0611,35.340492248535156,35.3405,820324.0],["2023-09-21",35.3405,35.7847,34.9456,35.1332,906823.0],["2023-09-22",35.1332,36.3968,35.0049,36.3573,1471250.0],["2023-09-25",36.3573,36.4856,35.8637,36.0315,820922.0],["2023-09-26",36.0315,36.1796,35.4195,35.4392,685879.0],["2023-09-27",35.4392,36.0216,35.2615,35.7748,961834.0],["2023-09-28",35.7748,36.377,35.7354,36.2487,934742.0],["2023-10-09",36.2487,36.4856,35.5281,35.6663,865546.0],["2023-10-10",35.6663,36.4461,35.5379,35.6465,851562.0],["2023-10-11",35.6465,36.2783,35.5281,36.2289,921986.0],["2023-10-12",36.2289,36.4856,35.3504,36.3277,1588689.0],["2023-10-13",36.3277,36.32765579223633,35.765,36.0019,1078736.0],["2023-10-16",36.0019,37.4629,35.8538,36.0216,1881337.0],["2023-10-17",36.0216,36.3277,35.0641,35.5577,1243287.0],["2023-10-18",35.5577,35.5972,34.531,34.531,979542.0],["2023-10-19",34.531,35.8045,34.2349,34.61,1507254.0],["2023-10-20",34.61,34.9061,33.761,33.9387,1331295.0],["2023-10-23",33.9387,33.938716888427734,31.6485,32.3691,4466416.0],["2023-10-24",32.3691,33.6426,32.3691291809082,33.3958,2398099.0],["2023-10-25",33.3958,33.8203,32.9812,33.3365,1434794.0],["2023-10-26",33.3365,33.3563,32.5172,33.1292,1239672.0],["2023-10-27",33.1292,34.3138,32.8232,34.1065,1694786.0],["2023-10-30",34.1065,36.5053,34.10653305053711,36.1993,3493309.0],["2023-10-31",36.1993,37.2457,35.5083,35.7551,1832161.0],["2023-11-01",35.7551,36.1895,35.5379,35.7156,1356839.0],["2023-11-02",35.7156,35.9328,35.0345,35.074,1309882.0],["2023-11-03",35.074,36.3968,35.0049,36.2289,1699232.0],["2023-11-06",36.2289,37.0582,36.22894287109375,36.6732,1796070.0],["2023-11-07",36.6732,36.9298,36.4362,36.7225,1133420.0],["2023-11-08",36.7225,36.8212,35.9525,36.3573,1514399.0],["2023-11-09",36.3573,36.7818,35.6169,35.992,1375621.0],["2023-11-10",35.992,36.3671,35.4392,35.8341,1283438.0],["2023-11-13",35.8341,35.9822,35.3602,35.7354,1175959.0],["2023-11-14",35.7354,36.377,35.4688,35.992,1078796.0],["2023-11-15",35.992,36.6238,35.9624,36.0907,1529330.0],["2023-11-16",36.0907,36.09074020385742,35.2418,35.2813,1099808.0],["2023-11-17",35.2813,35.6959,35.1431,35.6366,810509.0],["2023-11-20",35.6366,36.5843,35.3602,36.3079,1924269.0],["2023-11-21",36.3079,36.5646,35.5182,35.5873,1538154.0],["2023-11-22",35.5873,35.686,34.689,34.6988,1433982.0],["2023-11-23",34.6988,35.1825,34.2842,35.1431,1114262.0],["2023-11-24",35.1431,35.1431,33.9585,34.0769,1398966.0],["2023-11-27",34.0769,34.4323,33.5636,34.0374,1469621.0],["2023-11-28",34.0374,34.8469,33.919,34.5508,1270928.0],["2023-11-29",34.5508,35.1233,34.3435,34.4027,922001.0],["2023-11-30",34.4027,35.1332,33.7906,34.0572,1468224.0],["2023-12-01",34.0572,34.1559,33.1194,33.5735,1661914.0],["2023-12-04",33.5735,35.2418,33.573463439941406,34.452,2351515.0],["2023-12-05",34.452,34.6199,33.8696,34.0572,1788145.0],["2023-12-06",34.0572,35.222,34.0177,34.7975,1950021.0],["2023-12-07",34.7975,35.3405,34.4027,35.1529,2242275.0],["2023-12-08",35.1529,35.7946,34.8568,34.995,3672298.0],["2023-12-11",34.995,35.1825,34.3632,35.1628,1769338.0],["2023-12-12",35.1628,36.0216,35.0838,35.6564,2227011.0],["2023-12-13",35.6564,35.6959,35.2319,35.3405,1218646.0],["2023-12-14",35.3405,35.7354,35.0443,35.0443,1035625.0],["2023-12-15",35.0443,35.3207,34.3138,34.531,1028348.0],["2023-12-18",34.531,34.6495,33.68205261230469,33.6821,903888.0],["2023-12-19",33.6821,34.2842,33.4155,34.146,847504.0],["2023-12-20",34.146,34.5409,33.6919,33.761,670679.0],["2023-12-21",33.761,33.8499,33.0404,33.2872,1468704.0],["2023-12-22",33.2872,33.7709,32.5863,32.9417,1174085.0],["2023-12-25",32.9417,33.2378,32.4876,32.7344,813766.0],["2023-12-26",32.7344,33.0207,32.1816,32.5567,1110601.0],["2023-12-27",32.5567,32.8726,32.3296,32.685,841031.0],["2023-12-28",32.685,33.4056,32.2803,33.3168,1270739.0],["2023-12-29",33.3168,33.7018,33.1687,33.5735,905693.0],["2024-01-02",33.5735,33.84,33.1193733215332,33.1194,1074930.0],["2024-01-03",33.1194,33.3069,31.9841,32.4481,1578033.0],["2024-01-04",32.4481,32.4481,32.0828,32.379,945054.0],["2024-01-05",32.379,32.6258,31.5695,31.6979,1169238.0],["2024-01-08",31.6979,31.8854,30.3652,30.4343,1093437.0],["2024-01-09",30.4343,30.7206,29.9901,30.2566,837302.0],["2024-01-10",30.2566,30.6416,29.6742,30.0493,699905.0],["2024-01-11",30.0493,30.8982,29.7926,30.5133,787192.0],["2024-01-12",30.5133,30.6613,29.9111,29.9308,722069.0],["2024-01-15",29.9308,29.930830001831055,29.9308,29.9308,0.0],["2024-01-16",29.9308,30.2072,29.5952,29.8913,725184.0],["2024-01-17",29.8913,30.0789,28.726490020751953,28.7265,899761.0],["2024-01-18",28.7265,28.9239,27.9368,28.6673,1206882.0],["2024-01-19",28.6673,29.1608,28.3514,28.608,811194.0],["2024-01-22",28.608,28.8548,26.4659,26.7324,1533896.0],["2024-01-23",26.7324,27.3938,26.3376,27.2359,1164939.0],["2024-01-24",27.2359,27.838,26.4955,27.6209,1542400.0],["2024-01-25",27.6209,31.5893,27.62086296081543,30.4836,4919618.0],["2024-01-26",30.4836,31.4905,29.4866,29.5458,3676280.0],["2024-01-29",29.5458,33.2674,29.545835494995117,31.1648,7983665.0],["2024-01-30",31.1648,31.164785385131836,28.9239,29.1016,4721360.0],["2024-01-31",29.1016,29.4866,27.6406,27.838,3287819.0],["2024-02-01",27.838,29.2102,26.15,26.7916,3958486.0],["2024-02-02",26.7916,28.0157,24.689,25.844,3924185.0],["2024-02-05",25.844,25.843969345092773,22.9713,23.1688,3562006.0],["2024-02-06",23.1688,25.4688,22.2902,25.0049,2834624.0],["2024-02-07",25.0049,26.4363,24.7976,25.4688,4110555.0],["2024-02-08",25.4688,26.6534,24.7482,26.3573,4011132.0],["2024-02-19",26.3573,26.9693,26.0611,26.6534,2737576.0],["2024-02-20",26.6534,26.6534423828125,26.0414,26.3277,1996451.0],["2024-02-21",26.3277,28.2823,26.0217,26.8015,3456721.0],["2024-02-22",26.8015,27.6209,26.6534,27.147,2888980.0],["2024-02-23",27.147,28.2329,27.14702606201172,27.8677,3056964.0],["2024-02-26",27.8677,29.0523,27.3543,28.5488,3153773.0],["2024-02-27",28.5488,29.4274,28.1342,29.3089,2767404.0],["2024-02-28",29.3089,29.6051,27.1372,27.1766,4292842.0],["2024-02-29",27.1766,28.8153,27.1766414642334,28.6278,3547216.0],["2024-03-01",28.6278,29.1905,28.0157,28.4106,2606186.0],["2024-03-04",28.4106,28.6278,27.6406,28.0947,2163480.0],["2024-03-05",28.0947,28.094701766967773,27.4432,27.6406,2060193.0],["2024-03-06",27.6406,27.838,27.1372,27.2754,1736873.0],["2024-03-07",27.2754,27.7788,26.7916,26.8311,2015439.0],["2024-03-08",26.8311,27.1668,26.6831,26.9101,1410062.0],["2024-03-11",26.9101,27.5024,26.6633,27.4136,1540151.0],["2024-03-12",27.4136,27.8183,27.2359,27.7393,2027341.0],["2024-03-13",27.7393,27.8578,27.3938,27.5024,1481143.0],["2024-03-14",27.5024,27.6998,26.9496,27.1273,1640985.0],["2024-03-15",27.1273,27.3445,26.614,27.2951,1651292.0],["2024-03-18",27.2951,28.5685,27.29509925842285,28.4106,3263129.0],["2024-03-19",28.4106,28.41059684753418,27.8775,27.8874,1579538.0],["2024-03-20",27.8874,28.381,27.7393,28.1243,1531028.0],["2024-03-21",28.1243,28.4106,27.5616,27.6505,1567202.0],["2024-03-22",27.6505,27.8084,26.8904,27.1964,1583445.0],["2024-03-25",27.1964,27.19638442993164,25.9131,25.9624,2076066.0],["2024-03-26",25.9624,26.0809,25.301,25.5577,1453615.0],["2024-03-27",25.5577,25.5972,24.4027,24.4817,1288559.0],["2024-03-28",24.4817,25.7551,24.48168182373047,25.5182,1826910.0],["2024-03-29",25.5182,25.9822,25.3306,25.7156,1144087.0],["2024-04-01",25.7156,26.8904,25.6663,26.7522,2032557.0],["2024-04-02",26.7522,27.1865,26.3178,26.9101,1509121.0],["2024-04-03",26.9101,27.611,26.6929,26.8311,1691779.0],["2024-04-08",26.8311,28.608,26.831132888793945,27.6307,4887397.0],["2024-04-09",27.6307,30.7502,27.305,30.3553,9231217.0],["2024-04-10",30.3553,32.0828,29.3681,32.0137,11429561.0],["2024-04-11",32.0137,32.01374816894531,29.8124,29.9407,8043104.0],["2024-04-12",29.9407,29.94070053100586,27.9664,28.0453,6580581.0],["2024-04-15",28.0453,29.5853,26.2586,28.6969,6310503.0],["2024-04-16",28.6969,28.696874618530273,26.1697,26.2586,4322341.0],["2024-04-17",26.2586,27.9861,26.258577346801758,27.8874,3731293.0],["2024-04-18",27.8874,28.7462,27.7492,27.9269,3563027.0],["2024-04-19",27.9269,27.9268856048584,26.7522,26.9397,3413685.0],["2024-04-22",26.9397,28.1638,26.3375,27.6209,3062704.0],["2024-04-23",27.6209,27.8874,27.1766,27.453,2002766.0],["2024-04-24",27.453,28.3711,27.453,28.3612,2514665.0],["2024-04-25",28.3612,28.8055,27.9071,28.6278,2803223.0],["2024-04-26",28.6278,29.0523,28.3316,28.7956,2990611.0],["2024-04-29",28.7956,29.5656,28.795589447021484,29.4669,2924352.0],["2024-04-30",29.4669,30.0888,29.1214,29.4669,3040497.0],["2024-05-06",29.4669,30.7798,29.46686363220215,30.4145,3496792.0],["2024-05-07",30.4145,30.454,29.8124,29.8913,2772740.0],["2024-05-08",29.8913,29.891342163085938,29.190454483032227,29.1905,2588835.0],["2024-05-09",29.1905,29.8124,29.1115,29.6347,2035649.0],["2024-05-10",29.6347,29.8815,28.9239,29.072,2071454.0],["2024-05-13",29.072,29.071996688842773,28.1144,28.2428,1790407.0],["2024-05-14",28.2428,28.8746,28.242778778076172,28.4205,1226823.0],["2024-05-15",28.4205,28.5192,27.9368,27.9664,1338592.0],["2024-05-16",27.9664,28.3316,27.8677,28.0059,1198837.0],["2024-05-17",28.0059,28.5982,27.7393,28.5982,1589246.0],["2024-05-20",28.5982,29.1016,28.5883,28.6969,1730106.0],["2024-05-21",28.6969,28.7265,28.1144,28.2527,1114477.0],["2024-05-22",28.2527,28.5784,28.1342,28.5488,1153198.0],["2024-05-23",28.5488,28.7265,28.1046,28.223,1437889.0],["2024-05-24",28.223,28.3218,27.2852,27.2852,1388483.0],["2024-05-27",27.2852,28.3514,27.1569,28.3514,2026312.0],["2024-05-28",28.3514,29.1016,28.2329,28.302,2071559.0],["2024-05-29",28.302,28.6673,28.0453,28.5784,1412293.0],["2024-05-30",28.5784,29.072,28.223,28.9239,2249812.0],["2024-05-31",28.9239,29.3583,28.7265,28.993,1940015.0],["2024-06-03",28.993,29.6939,28.5291,28.7166,2337608.0],["2024-06-04",28.7166,29.901214599609375,28.5192,29.9012,2840938.0],["2024-06-05",29.9012,30.2566,29.2497,29.4175,2530292.0],["2024-06-06",29.4175,29.8222,28.5389,28.7857,2577303.0],["2024-06-07",28.7857,29.3385,28.687,28.993,1593719.0],["2024-06-11",28.993,29.2596,27.3543,29.2102,3352996.0],["2024-06-12",29.2102,30.1938,28.9022,29.8659,3043830.0],["2024-06-13",29.8659,31.3463,29.7268,30.6806,4354222.0],["2024-06-14",30.6806,31.1476,30.3031,30.4422,3529947.0],["2024-06-17",30.4422,31.0979,30.1441,30.313,2655804.0],["2024-06-18",30.313,30.6707,29.9156,30.1739,1970907.0],["2024-06-19",30.1739,30.4819,29.5381,29.6672,1742902.0],["2024-06-20",29.6672,31.1476,29.6275,30.0845,3512619.0],["2024-06-21",30.0845,31.088,29.5381,30.6111,3222377.0],["2024-06-24",30.6111,31.0781,29.4387,29.5182,2857571.0],["2024-06-25",29.5182,29.5182,28.3359,28.4551,2139461.0],["2024-06-26",28.4551,30.0547,28.0974,30.005,2757861.0],["2024-06-27",30.005,30.0547,29.0512,29.1705,1763032.0],["2024-06-28",29.1705,30.2932,28.9221,29.6573,2045264.0],["2024-07-01",29.6573,29.7964,28.8028,29.5778,1678426.0],["2024-07-02",29.5778,29.707,28.9717,29.1506,1126352.0],["2024-07-03",29.1506,29.5579,28.8128,29.091,1183838.0],["2024-07-04",29.091,29.389,28.2763,28.2961,1363990.0],["2024-07-05",28.2961,28.296138763427734,28.2961,28.2961,0.0],["2024-07-08",28.2961,28.7929,27.5709,27.6106,1623477.0],["2024-07-09",27.6106,28.6936,27.4318,28.624,1436338.0],["2024-07-10",28.624,29.0512,28.4948,28.7333,1138940.0],["2024-07-11",28.7333,29.7268,28.733299255371094,29.5977,1410598.0],["2024-07-12",29.5977,29.8262,29.3195,29.4785,1159452.0],["2024-07-15",29.4785,29.7467,29.0413,29.1108,1215145.0],["2024-07-16",29.1108,29.3692,28.7134,29.3195,1248435.0],["2024-07-17",29.3195,29.6176,28.9419,28.9718,1344375.0],["2024-07-18",28.9718,29.4288,28.4154,29.3592,1766450.0],["2024-07-19",29.3592,30.2037,29.0214,29.7268,2311328.0],["2024-07-22",29.7268,30.2435,29.4685,29.7765,1680130.0],["2024-07-23",29.7765,30.0845,28.5247,28.5942,1624209.0],["2024-07-24",28.5942,28.7134,27.3225,27.5609,2462088.0],["2024-07-25",27.5609,27.7795,27.094,27.3622,1213394.0],["2024-07-26",27.3622,28.0676,27.2231,27.9981,1249945.0],["2024-07-29",27.9981,28.2961,27.8987,28.0378,887719.0],["2024-07-30",28.0378,28.3359,27.6702,27.9186,741133.0],["2024-07-31",27.9186,29.1605,27.6205,29.1108,1638954.0],["2024-08-01",29.1108,29.8361,28.9817,29.6076,1795702.0],["2024-08-02",29.6076,29.697,28.8227,28.8227,1003439.0],["2024-08-05",28.8227,28.9121,27.243,27.2629,2542695.0],["2024-08-06",27.2629,27.7994,27.2529,27.7298,1401617.0],["2024-08-07",27.7298,27.9087,27.4814,27.5013,918138.0],["2024-08-08",27.5013,27.7398,26.9946,27.3225,908800.0],["2024-08-09",27.3225,27.859,27.2728,27.2927,665956.0],["2024-08-12",27.2927,27.6603,27.0244,27.4715,816749.0],["2024-08-13",27.4715,27.6801,27.2827,27.6106,520496.0],["2024-08-14",27.6106,27.9683,27.0045,27.0641,703289.0],["2024-08-15",27.0641,27.5013,26.7462,27.2132,765537.0],["2024-08-16",27.2132,27.2827,26.7164,26.7363,1062885.0],["2024-08-19",26.7363,27.1039,26.4382,26.7065,569557.0],["2024-08-20",26.7065,26.8158,26.2097,26.2395,540659.0],["2024-08-21",26.2395,26.3687,25.8321,26.16,497579.0],["2024-08-22",26.16,26.309,25.9514,26.0408,535551.0],["2024-08-23",26.0408,26.1799,25.5242,26.1004,547992.0],["2024-08-26",26.1004,26.4183,25.9216,26.0507,643066.0],["2024-08-27",26.0507,26.05072784423828,25.1764,25.2658,866027.0],["2024-08-28",25.2658,25.6632,25.0373,25.5639,752422.0],["2024-08-29",25.5639,26.17,25.3552,26.0805,754686.0],["2024-08-30",26.0805,26.8654,25.9514,26.4879,1057254.0],["2024-09-02",26.4879,26.6568,25.6334,25.6931,820140.0],["2024-09-03",25.6931,27.1238,25.693052291870117,26.4283,2175405.0],["2024-09-04",26.4283,26.617,25.8818,26.319,1232412.0],["2024-09-05",26.319,26.6866,25.6334,25.8321,1366603.0],["2024-09-06",25.8321,25.832149505615234,25.136667251586914,25.1367,935663.0],["2024-09-09",25.1367,25.2758,24.8783,24.9876,509390.0],["2024-09-10",24.9876,25.3851,24.6399,25.2559,803128.0],["2024-09-11",25.2559,25.3453,24.9479,25.2758,495429.0],["2024-09-12",25.2758,25.4844,25.0274,25.1565,633051.0],["2024-09-13",25.1565,25.3652,24.9578,25.0174,619442.0],["2024-09-18",25.0174,25.2162,24.6498,25.087,595569.0],["2024-09-19",25.087,25.5142,24.6697,25.0373,1071997.0],["2024-09-20",25.0373,25.1863,24.7591,24.8883,587888.0],["2024-09-23",24.8883,25.0174,24.4511,24.7194,512481.0],["2024-09-24",24.7194,25.8123,24.719377517700195,25.6732,1294178.0],["2024-09-25",25.6732,26.4978,25.673181533813477,25.7725,1470487.0],["2024-09-26",25.7725,26.6866,25.6136,26.6568,1449028.0],["2024-09-27",26.6568,28.167,26.65679168701172,28.0676,1487515.0],["2024-09-30",28.0676,31.6941,28.067623138427734,31.2966,9558563.0],["2024-10-08",31.2966,37.3473,31.296642303466797,36.1948,13557509.0],["2024-10-09",36.1948,36.19481658935547,32.5882,32.5982,8929640.0],["2024-10-10",32.5982,36.7015,32.2107,34.1382,9159213.0],["2024-10-11",34.1382,34.138179779052734,30.2137,30.7999,6991550.0],["2024-10-14",30.7999,31.5947,29.9256,31.545,4996856.0],["2024-10-15",31.545,31.6444,30.313,30.3329,4126953.0],["2024-10-16",30.3329,30.3627,29.2301,29.3195,3913858.0],["2024-10-17",29.3195,30.0845,29.3096,29.3394,2900940.0],["2024-10-18",29.3394,32.5684,29.24,31.5649,7662302.0],["2024-10-21",31.5649,33.6315,31.564899444580078,32.787,7233608.0],["2024-10-22",32.787,32.8963,31.7537,32.1412,5299153.0],["2024-10-23",32.1412,32.8565,31.6245,32.0617,3556054.0],["2024-10-24",32.0617,32.3399,31.6345,32.1114,3098555.0],["2024-10-25",32.1114,32.9857,31.9424,32.4889,3644644.0],["2024-10-28",32.4889,32.9757,32.1113,32.7373,2964553.0],["2024-10-29",32.7373,33.3731,32.4591,32.7472,4491821.0],["2024-10-30",32.7472,32.747215270996094,31.5649,31.863,3474653.0],["2024-10-31",31.863,32.1908,31.2172,32.0319,4263163.0],["2024-11-01",32.0319,32.161,30.8595,30.8992,3395755.0],["2024-11-04",30.8992,31.5152,30.7999,31.3165,1842330.0],["2024-11-05",31.3165,32.9559,31.237,32.8962,5096775.0],["2024-11-06",32.8962,34.1084,32.8168,33.085,4486210.0],["2024-11-07",33.085,33.8997,32.8068,33.7805,4097093.0],["2024-11-08",33.7805,35.4199,33.5818,34.4561,4809350.0],["2024-11-11",34.4561,36.0657,34.456111907958984,36.006,7519379.0],["2024-11-12",36.006,36.5922,35.0721,35.4497,6237168.0],["2024-11-13",35.4497,35.6782,34.4561,35.3404,4112566.0],["2024-11-14",35.3404,35.3404,33.7308,33.7606,3900685.0],["2024-11-15",33.7606,34.168,32.1113,32.2206,3641440.0],["2024-11-18",32.2206,32.6777,31.1476,31.3364,3601586.0],["2024-11-19",31.3364,32.3399,31.0979,32.3101,2889253.0],["2024-11-20",32.3101,34.4362,31.7934,33.5818,5051241.0],["2024-11-21",33.5818,33.5818,32.3399,32.7969,3562083.0],["2024-11-22",32.7969,33.0453,30.9489,30.9886,3512708.0],["2024-11-25",30.9886,31.396,30.5316,31.2271,2529532.0],["2024-11-26",31.2271,31.4258,30.4124,30.5018,2089756.0],["2024-11-27",30.5018,31.0681,29.707,31.0582,2624542.0],["2024-11-28",31.0582,31.4258,30.7999,30.8396,2850337.0],["2024-11-29",30.8396,31.8431,30.4323,31.5152,2763086.0],["2024-12-02",31.5152,32.0517,31.0979,31.9921,4096436.0],["2024-12-03",31.9921,32.171,31.6444,31.8133,2345885.0],["2024-12-04",31.8133,32.3895,31.1575,31.1973,2779415.0],["2024-12-05",31.1973,31.545,30.8794,31.0582,1926700.0],["2024-12-06",31.0582,31.8729,30.6409,31.7537,2546114.0],["2024-12-09",31.7537,32.0418,31.2072,31.6046,2627003.0],["2024-12-10",31.6046,33.4328,31.604639053344727,32.1412,3808181.0],["2024-12-11",32.1412,33.2738,32.14115524291992,32.9161,3338641.0],["2024-12-12",32.9161,33.5122,32.7671,33.244,4160951.0],["2024-12-13",33.244,34.4462,32.6081,32.6081,9600308.0],["2024-12-16",32.6081,33.4427,31.8431,32.0219,3779304.0],["2024-12-17",32.0219,32.3697,31.4357,31.555,2410418.0],["2024-12-18",31.555,32.8664,31.5252,32.3101,3074681.0],["2024-12-19",32.3101,32.3399,31.4457,32.161,2316706.0],["2024-12-20",32.161,32.9857,31.7934,32.4094,2960426.0],["2024-12-23",32.4094,32.4988,31.4655,31.4655,2906867.0],["2024-12-24",31.4655,31.9723,30.7204,31.1277,2969123.0],["2024-12-25",31.1277,31.12773895263672,30.005,30.3031,3035626.0],["2024-12-26",30.3031,30.939,30.1044,30.1441,2338792.0],["2024-12-27",30.1441,30.4422,29.6374,29.6871,3570097.0],["2024-12-30",29.6871,29.8659,29.3195,29.8163,1871055.0],["2024-12-31",29.8163,29.8659,28.8525,28.8525,2721913.0],["2025-01-02",28.8525,29.1605,27.6503,27.8093,2487687.0],["2025-01-03",27.8093,28.1173,27.1337,27.2827,2161328.0],["2025-01-06",27.2827,27.5808,27.1039,27.3026,1575926.0],["2025-01-07",27.3026,27.6702,27.0443,27.4914,1612034.0],["2025-01-08",27.4914,28.0378,26.6767,27.392,2207551.0],["2025-01-09",27.392,27.541,27.0145,27.1238,1778285.0],["2025-01-10",27.1238,27.5013,26.5078,26.5276,2180547.0],["2025-01-13",26.5276,27.0343,26.2296,26.9847,1728585.0],["2025-01-14",26.9847,27.9583,26.9648,27.8689,2639879.0],["2025-01-15",27.8689,28.1173,27.3225,27.5013,1915318.0],["2025-01-16",27.5013,28.0676,27.3125,27.5709,1953524.0],["2025-01-17",27.5709,28.008,27.3423,27.8192,1845053.0],["2025-01-20",27.8192,28.3657,27.819238662719727,27.9285,1498822.0],["2025-01-21",27.9285,28.2663,27.6603,27.8987,1385772.0],["2025-01-22",27.8987,28.2067,27.5808,27.8391,1254432.0],["2025-01-23",27.8391,28.5644,27.839107513427734,27.9683,2105693.0],["2025-01-24",27.9683,28.3061,27.859,28.2266,1290383.0],["2025-01-27",28.2266,28.4948,28.0179,28.0179,1229097.0],["2025-02-05",28.0179,28.3756,27.8987,28.0378,1451181.0],["2025-02-06",28.0378,28.5445,27.6106,28.5147,3155969.0],["2025-02-07",28.5147,28.9916,28.2961,28.8128,3813000.0],["2025-02-10",28.8128,28.9121,28.475,28.773,2841251.0],["2025-02-11",28.773,28.8028,28.0776,28.2564,2750656.0],["2025-02-12",28.2564,28.6737,28.1173,28.624,2688327.0],["2025-02-13",28.624,30.5912,28.5545,29.5579,7482289.0],["2025-02-14",29.5579,29.9057,29.0016,29.3592,5203635.0],["2025-02-17",29.3592,30.1243,29.0413,29.3692,4671524.0],["2025-02-18",29.3692,29.8759,28.8327,28.8923,3431196.0],["2025-02-19",28.8923,29.707,28.6936,29.6672,3528569.0],["2025-02-20",29.6672,29.9653,29.4685,29.7467,3343272.0],["2025-02-21",29.7467,30.3329,29.5083,29.9951,4656267.0],["2025-02-24",29.9951,30.0348,29.6076,29.9454,3287978.0],["2025-02-25",29.9454,30.0845,29.4089,29.5778,3028638.0],["2025-02-26",29.5778,30.0448,29.5083,29.9951,3246889.0],["2025-02-27",29.9951,30.2832,29.5679,30.0448,3250901.0],["2025-02-28",30.0448,30.0746,29.1108,29.1705,3396139.0],["2025-03-03",29.1705,31.2966,29.17045783996582,30.4025,6880901.0],["2025-03-04",30.4025,30.6608,29.697,30.4422,5329752.0],["2025-03-05",30.4422,30.78,29.856,30.1541,3334948.0],["2025-03-06",30.1541,30.6012,30.0945,30.2733,4469705.0],["2025-03-07",30.2733,30.5018,29.856,29.9852,3280193.0],["2025-03-10",29.9852,30.2733,29.8361,30.0348,2373170.0],["2025-03-11",30.0348,30.4323,29.6672,30.2534,2579021.0],["2025-03-12",30.2534,30.3627,29.9752,30.015,2121015.0],["2025-03-13",30.015,30.1243,29.2102,29.5182,3069821.0],["2025-03-14",29.5182,29.9256,29.2102,29.9057,2377674.0],["2025-03-17",29.9057,30.2335,29.8063,30.015,1873352.0],["2025-03-18",30.015,30.3031,29.8163,29.9554,1780134.0],["2025-03-19",29.9554,29.955358505249023,29.4089,29.5977,1710226.0],["2025-03-20",29.5977,29.707,29.3096,29.399,1593152.0],["2025-03-21",29.399,29.707,28.9916,29.0512,2739299.0],["2025-03-24",29.0512,29.1605,28.0974,28.475,2885419.0],["2025-03-25",28.475,28.783,28.1769,28.5147,1446535.0],["2025-03-26",28.5147,28.6936,28.3657,28.3756,1522206.0],["2025-03-27",28.3756,29.3096,27.8888,29.0115,3098167.0],["2025-03-28",29.0115,29.399,28.4154,28.4551,2287464.0],["2025-03-31",28.4551,28.6339,28.1074,28.3657,1827283.0],["2025-04-01",28.3657,29.1903,28.365686416625977,28.8227,2117496.0],["2025-04-02",28.8227,29.6176,28.822717666625977,29.1804,2313119.0],["2025-04-03",29.1804,29.24,28.4352,28.8625,2766156.0],["2025-04-07",28.8625,28.862459182739258,24.1233,25.0771,5182168.0],["2025-04-08",25.0771,26.8257,25.077054977416992,26.4382,4521179.0],["2025-04-09",26.4382,28.0676,25.4049,27.8192,5130000.0],["2025-04-10",27.8192,28.4948,27.5212,27.5709,4053216.0],["2025-04-11",27.5709,28.4948,27.570850372314453,28.1173,3446628.0],["2025-04-14",28.1173,28.4154,27.9782,28.0478,2333279.0],["2025-04-15",28.0478,28.1272,27.4715,27.8093,1930226.0],["2025-04-16",27.8093,27.9583,27.1536,27.6305,1492252.0],["2025-04-17",27.6305,28.1372,27.3324,27.7894,1786768.0],["2025-04-18",27.7894,27.8788,27.1536,27.3523,1381998.0],["2025-04-21",27.3523,27.6801,27.1933,27.5013,1163871.0],["2025-04-22",27.5013,27.7994,27.1337,27.5212,1909596.0],["2025-04-23",27.5212,28.008,27.4516,27.6205,1861739.0],["2025-04-24",27.6205,27.6404,27.1536,27.3721,1448944.0],["2025-04-25",27.3721,27.5112,27.1834,27.3324,1213441.0],["2025-04-28",27.3324,27.541,27.2032,27.3225,1603640.0],["2025-04-29",27.3225,27.6801,27.2231,27.5709,1442746.0],["2025-04-30",27.5709,27.8192,27.5112,27.7099,1774989.0],["2025-05-06",27.7099,28.1471,27.70994758605957,28.0478,1799687.0],["2025-05-07",28.0478,28.5942,28.04775047302246,28.1868,2614814.0],["2025-05-08",28.1868,28.4849,28.0478,28.2862,1694391.0],["2025-05-09",28.2862,28.5545,27.8192,28.0179,1743221.0],["2025-05-12",28.0179,29.399,28.017946243286133,28.6936,3731271.0],["2025-05-13",28.6936,29.0016,28.3458,28.4352,2165627.0],["2025-05-14",28.4352,28.6538,28.1769,28.3458,1768523.0],["2025-05-15",28.3458,28.475,28.1173,28.2067,1724943.0],["2025-05-16",28.2067,28.3856,27.9583,28.0577,1399866.0],["2025-05-19",28.0577,28.1869,27.7596,28.0974,1420677.0],["2025-05-20",28.0974,28.2167,27.9683,28.2067,1257116.0],["2025-05-21",28.2067,28.2961,27.9981,28.1769,1375263.0],["2025-05-22",28.1769,28.3856,27.8292,27.9583,1448031.0],["2025-05-23",27.9583,28.0776,27.5709,27.6603,1453218.0],["2025-05-26",27.6603,27.9186,27.5311,27.8192,824254.0],["2025-05-27",27.8192,28.0378,27.6702,27.9881,1059376.0],["2025-05-28",27.9881,28.0974,27.8987,27.9484,1140755.0],["2025-05-29",27.9484,28.2266,27.8888,28.1769,1729309.0],["2025-05-30",28.1769,28.3061,28.0478,28.0875,1242096.0],["2025-06-03",28.0875,28.3359,27.8888,28.3061,1737670.0],["2025-06-04",28.3061,28.3756,28.157,28.3061,1501440.0],["2025-06-05",28.3061,28.4452,28.167,28.3458,1522279.0],["2025-06-06",28.3458,28.5247,28.2266,28.5147,1472585.0],["2025-06-09",28.5147,28.8028,28.316,28.7532,1783308.0],["2025-06-10",28.7532,28.8625,28.2365,28.5743,1863593.0],["2025-06-11",28.5743,28.8625,28.3955,28.4352,1996652.0],["2025-06-12",28.4352,28.5445,27.9683,28.0875,2609345.0],["2025-06-13",28.0875,28.2862,27.3324,27.6106,4315519.0],["2025-06-16",27.6106,27.8689,27.4516,27.7596,1662308.0],["2025-06-17",27.7596,27.8788,27.5212,27.5907,1405700.0],["2025-06-18",27.5907,27.9186,27.4019,27.7199,1515712.0],["2025-06-19",27.7199,27.9087,27.4516,27.5609,1536565.0],["2025-06-20",27.5609,28.0478,27.4814,27.7199,1666777.0],["2025-06-23",27.7199,27.7994,27.4516,27.7298,2294992.0],["2025-06-24",27.7298,28.0875,27.72981834411621,28.0478,2956785.0],["2025-06-25",28.0478,28.3458,27.9484,28.3359,3634605.0],["2025-06-26",28.3359,29.0115,28.1968,28.2167,5517919.0],["2025-06-27",28.2167,28.5346,28.1272,28.1968,3930313.0],["2025-06-30",28.1968,29.1009,28.167,28.7234,4673808.0],["2025-07-01",28.7234,30.4025,28.5247,29.8858,11259900.0],["2025-07-02",29.8858,30.0646,29.2102,29.3692,6511258.0],["2025-07-03",29.3692,29.692,29.1923,29.3122,4144014.0],["2025-07-04",29.3122,29.4321,28.7226,28.7925,4668062.0],["2025-07-07",28.7925,30.2716,28.5826,29.632,8143932.0],["2025-07-08",29.632,29.8819,29.1423,29.622,5700936.0],["2025-07-09",29.622,29.712,29.1023,29.2023,4400152.0],["2025-07-10",29.2023,29.2722,28.9824,29.1723,3319867.0],["2025-07-11",29.1723,29.672,29.0024,29.4621,4777802.0],["2025-07-14",29.4621,30.0617,29.3722,29.7319,5275455.0],["2025-07-15",29.7319,29.9218,29.2422,29.4321,3797895.0],["2025-07-16",29.4321,29.9018,29.4321,29.5421,3363634.0],["2025-07-17",29.5421,29.9318,29.4121,29.8619,3429712.0],["2025-07-18",29.8619,30.0817,29.702,29.8719,3041871.0],["2025-07-21",29.8719,30.1417,29.7919,30.0018,3680209.0],["2025-07-22",30.0018,30.3316,29.8519,30.0118,4738373.0],["2025-07-23",30.0118,30.0318,29.612,29.702,4371312.0],["2025-07-24",29.702,30.071741104125977,29.622,30.0717,4456656.0],["2025-07-25",30.0717,30.5714,30.0018,30.3716,4531739.0],["2025-07-28",30.3716,30.4915,30.1517,30.3116,3571948.0],["2025-07-29",30.3116,30.5814,30.1517,30.4015,4087543.0],["2025-07-30",30.4015,30.8912,29.9818,30.3116,4585162.0],["2025-07-31",30.3116,30.3416,29.4921,29.652,5454354.0],["2025-08-01",29.652,29.9818,29.5121,29.692,2829692.0],["2025-08-04",29.692,30.4815,29.5221,30.3116,3353547.0],["2025-08-05",30.3116,30.5514,30.2916,30.4315,3249032.0],["2025-08-06",30.4315,34.539,30.431522369384766,32.93,18734973.0],["2025-08-07",32.93,33.3697,32.3004,32.3803,11014707.0],["2025-08-08",32.3803,36.178,32.380340576171875,34.7489,22313176.0],["2025-08-11",34.7489,37.857,34.7489013671875,35.1686,21605690.0],["2025-08-12",35.1686,37.957,34.6789,37.3573,23288870.0],["2025-08-13",37.3573,44.8328,37.35731887817383,44.8328,31040240.0],["2025-08-14",44.8328,46.5917,40.6053,40.6053,38106309.0],["2025-08-15",40.6053,42.4742,39.486,41.9145,25371740.0],["2025-08-18",41.9145,41.914546966552734,39.2362,40.4155,22964969.0],["2025-08-19",40.4155,41.4848,39.55598449707031,39.556,14283874.0],["2025-08-20",39.556,40.4554,38.4666,40.2556,13267216.0],["2025-08-21",40.2556,40.5554,39.4361,39.6259,8789713.0],["2025-08-22",39.6259,42.5542,39.526,41.4248,15115630.0],["2025-08-25",41.4248,44.0732,41.42484664916992,41.9145,19671283.0],["2025-08-26",41.9145,43.1638,40.8952,42.3343,10617572.0],["2025-08-27",42.3343,44.533,41.9046,41.9745,13499518.0],["2025-08-28",41.9745,43.4736,41.9245,43.1538,11886463.0],["2025-08-29",43.1538,43.1738,41.5648,42.784,10516525.0],["2025-09-01",42.784,43.9733,42.3243,43.2737,8552570.0],["2025-09-02",43.2737,43.27372360229492,40.0857,40.5254,13201476.0],["2025-09-03",40.5254,41.8846,39.9357,40.7852,8684208.0],["2025-09-04",40.7852,41.2549,38.3267,38.8664,7954898.0],["2025-09-05",38.8664,39.9058,38.8564,39.7159,4381294.0],["2025-09-08",39.7159,40.7053,38.9563,40.5054,5792154.0],["2025-09-09",40.5054,40.50540542602539,38.7864,38.8864,4568482.0],["2025-09-10",38.8864,39.6859,38.8064,39.2861,4060670.0],["2025-09-11",39.2861,40.5254,39.0063,40.2256,4541373.0],["2025-09-12",40.2256,41.3049,39.9757,40.3055,5490655.0],["2025-09-15",40.3055,40.9551,39.8658,40.3255,4445319.0],["2025-09-16",40.3255,41.6147,39.9857,41.2749,5515930.0],["2025-09-17",41.2749,42.3743,40.9751,42.1844,7023852.0],["2025-09-18",42.1844,43.4736,41.4748,42.0645,8779264.0],["2025-09-19",42.0645,44.9527,41.7746,43.0339,10282320.0],["2025-09-22",43.0339,43.7734,41.8746,42.2444,6831031.0],["2025-09-23",42.2444,43.8534,40.4954,43.4336,6858646.0],["2025-09-24",43.4336,46.7716,42.6741,45.9021,13317932.0],["2025-09-25",45.9021,46.3718,44.9827,45.0726,6420249.0],["2025-09-26",45.0726,46.6517,43.8734,43.9733,6945863.0],["2025-09-29",43.9733,44.8728,43.4736,43.7634,5367186.0],["2025-09-30",43.7634,44.5529,43.4736,43.9333,4496005.0],["2025-10-09",43.9333,45.6423,43.93332290649414,44.3231,5582583.0],["2025-10-10",44.3231,44.6629,42.4342,42.9039,6159682.0],["2025-10-13",42.9039,44.1732,39.3761,43.7734,7159624.0],["2025-10-14",43.7734,44.0333,41.6047,41.6147,5841595.0],["2025-10-15",41.6147,42.5342,40.6353,42.2344,4484746.0],["2025-10-16",42.2344,42.7141,40.89516830444336,40.8952,2687122.0],["2025-10-17",40.8952,41.225,39.2762,39.3961,3671029.0],["2025-10-20",39.3961,40.4554,38.6865,39.2062,2759993.0],["2025-10-21",39.2062,40.1656,39.20619201660156,40.0057,3304845.0],["2025-10-22",40.0057,40.005706787109375,39.0963,39.476,2513554.0],["2025-10-23",39.476,39.7459,38.6565,39.486,2610860.0],["2025-10-24",39.486,40.6153,39.48602294921875,40.4554,3880748.0],["2025-10-27",40.4554,41.4648,37.6671,38.8664,10830877.0],["2025-10-28",38.8664,45.3525,38.1868,44.9727,11491896.0],["2025-10-29",44.9727,52.3682,44.97269058227539,47.1714,26662453.0],["2025-10-30",47.1714,51.9684,46.9715,48.7804,24631194.0],["2025-10-31",48.7804,49.6698,45.85215759277344,45.8522,16717774.0],["2025-11-03",45.8522,48.4706,43.1838,46.8516,16568907.0],["2025-11-04",46.8516,47.3213,45.0526,45.8721,9502960.0],["2025-11-05",45.8721,46.8715,43.5536,45.4824,10219965.0],["2025-11-06",45.4824,46.2619,44.3531,44.7228,8933524.0],["2025-11-07",44.7228,47.4412,43.7834,45.9621,11923058.0],["2025-11-10",45.9621,47.2513,45.0227,45.4224,11082825.0],["2025-11-11",45.4224,46.162,44.2731,44.5729,8272754.0],["2025-11-12",44.5729,44.572933197021484,42.4142,43.4536,7888182.0],["2025-11-13",43.4536,45.9621,42.9639,44.3231,8341343.0],["2025-11-14",44.3231,44.32308578491211,41.9845,41.9945,7552091.0],["2025-11-17",41.9945,45.7722,41.994503021240234,43.2138,9499132.0],["2025-11-18",43.2138,45.1726,42.2144,43.4636,9032373.0],["2025-11-19",43.4636,45.0726,42.9739,44.1032,8814707.0],["2025-11-20",44.1032,44.7628,41.5348,41.7247,8180148.0],["2025-11-21",41.7247,42.6741,39.9757,40.2755,7569139.0],["2025-11-24",40.2755,41.3749,39.9957,40.7752,5312062.0],["2025-11-25",40.7752,41.0851,39.8658,40.0457,6648676.0],["2025-11-26",40.0457,40.2056,39.2462,39.496,4315013.0],["2025-11-27",39.496,40.4354,39.4461,39.486,3767601.0],["2025-11-28",39.486,40.3155,39.0763,40.2356,3777752.0],["2025-12-01",40.2356,41.0351,39.8858,40.6953,5553325.0],["2025-12-02",40.6953,40.695289611816406,39.6759,39.9657,3593931.0],["2025-12-03",39.9657,39.96573257446289,39.1962,39.516,2893801.0],["2025-12-04",39.516,39.6159,38.6765,39.1162,2904052.0],["2025-12-05",39.1162,39.9557,38.6965,39.7758,3003707.0],["2025-12-08",39.7758,40.6053,39.775848388671875,40.1956,4048000.0],["2025-12-09",40.1956,40.4654,39.476,39.8858,3165760.0],["2025-12-10",39.8858,39.9058,39.2362,39.8058,3283005.0],["2025-12-11",39.8058,40.5754,39.2362,39.3161,4075844.0],["2025-12-12",39.3161,40.1256,38.8564,39.7659,4975699.0],["2025-12-15",39.7659,41.175,39.3861,40.2056,6658443.0],["2025-12-16",40.2056,42.824,40.1456,41.4448,10834239.0],["2025-12-17",41.4448,41.9445,39.8858,41.5748,8477232.0],["2025-12-18",41.5748,41.7447,40.6253,40.6853,5248240.0],["2025-12-19",40.6853,40.9451,40.0257,40.3455,4826844.0],["2025-12-22",40.3455,41.175,40.0957,40.6253,4798726.0],["2025-12-23",40.6253,41.6747,40.5354,40.9551,5816718.0],["2025-12-24",40.9551,42.1444,40.7553,41.7047,6187006.0],["2025-12-25",41.7047,41.9745,41.2949,41.7447,3777374.0],["2025-12-26",41.7447,41.9245,41.4248,41.4948,3922475.0],["2025-12-29",41.4948,41.49480438232422,40.4055,40.4255,4738026.0],["2025-12-30",40.4255,40.7752,40.0257,40.0957,3754153.0],["2025-12-31",40.0957,40.9651,40.0857,40.3755,3528051.0],["2026-01-05",40.3755,42.2044,40.375484466552734,42.1544,6937987.0],["2026-01-06",42.1544,43.1738,41.9845,42.5442,5944651.0],["2026-01-07",42.5442,45.3725,42.544166564941406,44.7628,13719308.0],["2026-01-08",44.7628,48.4706,44.762821197509766,45.4724,14607960.0],["2026-01-09",45.4724,45.472389221191406,44.0333,44.6329,10434554.0],["2026-01-12",44.6329,45.4424,44.0932,45.2525,9375749.0],["2026-01-13",45.2525,45.3724,43.4836,43.5536,7615055.0],["2026-01-14",43.5536,44.6129,42.894,43.3337,6992765.0],["2026-01-15",43.3337,45.3725,42.744,45.0327,8788686.0],["2026-01-16",45.0327,47.1614,45.032657623291016,46.6417,9904790.0],["2026-01-19",46.6417,51.1489,46.64167785644531,48.5605,16037290.0],["2026-01-20",48.5605,48.56051254272461,46.6917,47.3712,8372632.0],["2026-01-21",47.3712,49.8697,46.9015,49.34,9910734.0],["2026-01-22",49.34,50.0696,47.6711,48.0208,8074366.0],["2026-01-23",48.0208,48.8204,47.8809,48.4106,6184946.0],["2026-01-26",48.4106,48.41060256958008,46.7716,47.3612,6454961.0],["2026-01-27",47.3612,48.2707,46.2419,48.0108,6075542.0],["2026-01-28",48.0108,48.9203,47.6411,48.4206,6113831.0],["2026-01-29",48.4206,48.4706,45.8921,45.9221,5320502.0],["2026-01-30",45.9221,46.5617,44.2531,45.1826,4987558.0],["2026-02-02",45.1826,45.4624,42.2743,42.2743,5510937.0],["2026-02-03",42.2743,43.4136,42.274330139160156,43.3037,3633377.0],["2026-02-04",43.3037,43.303707122802734,41.9046,42.3543,3408471.0],["2026-02-05",42.3543,42.4142,41.105,42.2743,3446391.0],["2026-02-06",42.2743,42.7241,41.6147,41.9945,3472006.0],["2026-02-09",41.9945,46.5218,41.994503021240234,44.413,8522788.0],["2026-02-10",44.413,45.4624,44.2731,44.6629,5971976.0],["2026-02-11",44.6629,45.3325,44.1632,44.3131,3706291.0],["2026-02-12",44.3131,44.7528,44.0732,44.473,3646740.0],["2026-02-13",44.473,45.3225,43.81339645385742,43.8134,5118404.0],["2026-02-24",43.8134,45.3225,43.81339645385742,44.6329,4885422.0],["2026-02-25",44.6329,50.9391,44.6329,50.9391,19282437.0],["2026-02-26",50.9391,50.93907165527344,47.791,49.2501,13522875.0],["2026-02-27",49.2501,49.25009536743164,47.5811,48.5605,7342383.0],["2026-03-02",48.5605,49.45,48.1208,48.5605,8941128.0],["2026-03-03",48.5605,49.1402,46.6017,46.7016,9270894.0],["2026-03-04",46.7016,47.4112,44.8728,45.2026,7775038.0],["2026-03-05",45.2026,46.9315,44.7828,45.4224,6537846.0],["2026-03-06",45.4224,46.092,44.6929,45.5024,4895219.0],["2026-03-09",45.5024,45.50236892700195,42.874,44.1132,7039872.0],["2026-03-10",44.1132,45.1226,43.7934,44.5529,5888080.0],["2026-03-11",44.5529,46.5218,44.5529,45.3725,7288127.0],["2026-03-12",45.3725,46.8516,44.483,46.0221,10605726.0],["2026-03-13",46.0221,47.6511,44.6229,45.8222,12228148.0],["2026-03-16",45.8222,46.4918,43.8734,44.533,10354160.0],["2026-03-17",44.533,44.6029,42.17439270019531,42.1744,8798649.0],["2026-03-18",42.1744,42.4742,41.5448,42.0944,4814065.0],["2026-03-19",42.0944,43.8534,41.115,42.2144,8704823.0],["2026-03-20",42.2144,44.1232,41.4748,41.6347,8355975.0],["2026-03-23",41.6347,44.0732,41.0551,42.0545,11267059.0],["2026-03-24",42.0545,42.4742,40.0557,41.0851,8870153.0],["2026-03-25",41.0851,41.9145,40.7253,41.155,5952455.0],["2026-03-26",41.155,41.7247,40.6353,40.8052,5099217.0],["2026-03-27",40.8052,43.1538,40.5454,42.5542,6763451.0],["2026-03-30",42.5542,43.9733,42.2344,43.8134,6864178.0],["2026-03-31",43.8134,43.81339645385742,42.4742,42.5342,5070684.0],["2026-04-01",42.5342,43.4836,42.534175872802734,42.9239,3185874.0],["2026-04-02",42.9239,43.6535,42.2344,42.6541,3544746.0],["2026-04-03",42.6541,51.18891906738281,42.65410232543945,51.1889,30482002.0],["2026-04-07",51.1889,54.4669,50.9491,53.2377,30730751.0],["2026-04-08",53.2377,54.436946868896484,50.6692,54.4369,23717978.0],["2026-04-09",54.4369,60.943,53.9772,57.4751,23727489.0],["2026-04-10",57.4751,62.7019,57.47509765625,60.4133,21608544.0],["2026-04-13",60.4133,64.6308,59.7637,60.7931,20070393.0],["2026-04-14",60.7931,62.3821,59.1641,61.0729,15517750.0],["2026-04-15",61.0729,62.3721,59.6638,60.1035,13716448.0],["2026-04-16",60.1035,65.9599,58.0847,63.4715,20347984.0],["2026-04-17",63.4715,66.4796,63.2116,64.271,16205813.0],["2026-04-20",64.271,69.4079,64.2709732055664,67.529,19943649.0],["2026-04-21",67.529,71.0369,62.9718,69.2579,27120662.0],["2026-04-22",69.2579,74.025,66.1199,70.0575,25712924.0],["2026-04-23",70.0575,73.6953,69.8576,70.767,21033230.0],["2026-04-24",70.767,78.8721,70.76702880859375,73.0357,25307915.0],["2026-04-27",73.0357,78.4524,71.1268,71.3567,27562535.0],["2026-04-28",71.3567,76.3436,69.6077,73.9751,25945798.0],["2026-04-29",73.9751,79.6017,72.7558,76.0638,19037504.0],["2026-04-30",76.0638,87.7167,76.06381225585938,80.3012,26939500.0],["2026-05-06",80.3012,82.4499,76.7634,77.2031,27585096.0],["2026-05-07",77.2031,80.0114,75.0544,77.9527,19907638.0],["2026-05-08",77.9527,81.7504,77.1232,79.7915,16942289.0],["2026-05-11",79.7915,95.7519,79.79154968261719,95.7519,27890302.0],["2026-05-12",95.7519,101.8382,95.0223,97.9405,26651091.0],["2026-05-13",97.9405,117.52863311767578,94.5926,117.5286,29723344.0],["2026-05-14",117.5286,141.0344,117.52863311767578,141.0344,26966214.0],["2026-05-15",141.0344,150.9084,136.8169,145.4617,32499384.0],["2026-05-18",145.4617,147.5504,130.9205,135.8175,23001620.0],["2026-05-19",135.8175,135.81752014160156,118.3282,126.0535,20932831.0],["2026-05-20",126.0535,149.3993,124.6043,141.4941,24785010.0],["2026-05-21",141.4941,141.49407958984375,127.4326,127.7924,17980423.0],["2026-05-22",127.7924,135.7975,127.79240417480469,130.6407,13976865.0],["2026-05-25",130.6407,135.7176,121.926,134.2485,18333002.0],["2026-05-26",134.2485,143.7927,127.9223,141.9138,16708208.0],["2026-05-27",141.9138,165.3696,138.9157,154.9059,19603380.0],["2026-05-28",154.9059,175.2736,153.9065,174.554,16052375.0],["2026-05-29",174.554,182.3893,163.9105,174.554,15983750.0],["2026-06-01",174.554,198.5395,166.2091,169.8869,20660189.0],["2026-06-02",169.8869,196.4607,169.88685607910156,191.8835,23203512.0],["2026-06-03",191.8835,201.8674,178.6615,182.5492,26039800.0],["2026-06-04",182.5492,219.057,182.54916381835938,219.057,20021258.0],["2026-06-05",219.057,242.8825,219.007,230.9698,25462585.0],["2026-06-08",230.9698,265.3389,230.54,252.027,24853927.0],["2026-06-09",252.027,262.8004,239.8444,250.6678,17801766.0],["2026-06-10",250.6678,298.7186,250.6678009033203,291.8228,17700690.0],["2026-06-11",291.8228,349.58770751953125,288.8246,349.5877,20979163.0],["2026-06-12",349.5877,349.58770751953125,279.7102,301.8167,28442317.0],["2026-06-15",301.8167,318.7265,279.8701,318.1068,20332969.0],["2026-06-16",318.1068,364.7785,318.1068420410156,322.804,23216993.0],["2026-06-17",322.804,340.0,300.33,339.7,18737656.0],["2026-06-18",339.7,365.0,323.36,364.0,15631003.0],["2026-06-22",364.0,399.5,364.0,389.99,17544098.0],["2026-06-26",389.99,416.99,370.0,385.6,18266399.0],["2026-06-29",385.6,393.0,312.19,370.0,21606262.0],["2026-06-30",370.0,370.0,331.88,349.99,15339854.0],["2026-07-01",349.99,386.0,347.5,378.61,14947898.0],["2026-07-02",378.61,399.99,350.13,365.0,14999270.0],["2026-07-03",365.0,369.91,319.3,330.14,13028575.0],["2026-07-06",330.14,344.0,301.06,302.8,13344977.0],["2026-07-07",302.8,319.9,280.59,315.99,15021151.0],["2026-07-08",315.99,339.99,309.0,331.0,15259757.0],["2026-07-09",331.0,370.0,328.6,363.6,14017581.0],["2026-07-10",363.6,363.6000061035156,291.8,293.99,19870666.0],["2026-07-13",293.99,309.78,237.33,244.5,22151297.0],["2026-07-14",244.5,256.88,222.0,248.34,17231432.0],["2026-07-15",248.34,258.8,233.33,250.35,14313541.0],["2026-07-16",250.35,262.99,231.5,255.0,13997884.0],["2026-07-17",255.0,274.99,239.7,251.0,17382181.0],["2026-07-20",251.0,257.99,200.8,200.8,18016878.0],["2026-07-21",200.8,215.0,161.37,212.0,27227310.0],["2026-07-22",212.0,225.0,192.26,210.0,22098806.0],["2026-07-23",210.0,219.86,205.0,215.0,14013885.0],["2026-07-24",215.0,256.8,213.0,245.67,24013641.0],["2026-07-27",245.67,293.0,245.6699981689453,284.94,24131018.0],["2026-07-28",284.94,292.8,265.01,275.8,23824314.0],["2026-07-29",275.8,304.8,266.66,301.17,27993323.0],["2026-07-30",301.17,310.72,268.0,284.64,25926538.0],["2026-07-31",284.64,326.0,260.97,266.0,28712569.0],["2026-08-03",266.0,274.3,230.4,247.99,23365512.0],["2026-08-04",247.99,258.5,241.08,253.1,20596861.0],["2026-08-05",253.1,286.66,253.10000610351562,286.32,24956306.0],["2026-08-06",286.32,325.25,272.0,308.0,30785196.0],["2026-08-07",308.0,316.0,299.0,316.0,25262152.0],["2026-08-10",316.0,333.98,296.71,325.3,24017292.0],["2026-08-11",325.3,334.0,311.1099853515625,311.11,19768316.0],["2026-08-12",311.11,316.0,301.36,307.35,17987938.0],["2026-08-13",307.35,318.66,295.0,295.49,19650290.0],["2026-08-14",295.49,305.92,295.489990234375,300.96,14563960.0],["2026-08-17",300.96,313.88,288.01,310.11,23258187.0],["2026-08-18",310.11,310.1099853515625,284.8,290.28,22921604.0],["2026-08-19",290.28,294.88,274.18,275.33,18943795.0],["2026-08-20",275.33,280.0,256.0,260.88,19240703.0],["2026-08-21",260.88,274.99,256.57,263.09,14649013.0],["2026-08-24",263.09,263.0899963378906,243.0,250.08,14538777.0],["2026-08-25",250.08,250.8,238.0,247.0,10882175.0],["2026-08-26",247.0,249.0,240.58,242.1,9310690.0],["2026-08-27",242.1,259.22,242.10000610351562,258.5,15606084.0],["2026-08-28",258.5,263.8,249.1,249.1,11967741.0],["2026-08-31",249.1,259.94000244140625,240.71,259.94,13464429.0],["2026-09-01",259.94,259.94000244140625,236.03,237.02,13953897.0],["2026-09-02",237.02,237.02000427246094,227.77,232.0,9555121.0],["2026-09-03",232.0,234.26,228.02,231.89,7263292.0],["2026-09-04",231.89,238.5,225.4,227.04,8777887.0],["2026-09-07",227.04,235.4,227.0399932861328,234.01,9505667.0],["2026-09-08",234.01,241.03,227.58,228.36,10267004.0],["2026-09-09",228.36,235.0,224.08,225.7,9618912.0],["2026-09-10",225.7,227.99,222.22,224.8,7279873.0],["2026-09-11",224.8,226.8,215.71,226.35,9767929.0],["2026-09-14",226.35,226.35000610351562,216.0,218.14,9113455.0]]}